{"ticker": "BZ", "overview": {"cik": "1842827", "ticker": "BZ", "name": "Kanzhun Ltd", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "sic": "7370", "announcements": [{"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106302", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001104659-26-105891", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001104659-26-105490", "price_sensitive": true}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001104659-26-104930", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "FORM 6-K", "accession": "0001104659-26-104120", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103179", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100793", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100537", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095483", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091966", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001104659-26-081279", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001104659-26-079566", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079082", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001104659-26-078443", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "FORM 6-K", "accession": "0001104659-26-077980", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077754", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077539", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077050", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001104659-26-076628", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-075970", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001104659-26-075416", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075141", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075136", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075131", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075120", "price_sensitive": false}]}, "description": "Kanzhun Ltd trades as BZ on the NASDAQ and is registered in Spain, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 20 insider filings for the company, from March 2026 to September 2026. Across those, 6 insiders disclosed 10 sales totalling $4.89M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 4892466.8664, "net": -4892466.8664, "insiders": 6, "first_date": "2026-03-19", "last_date": "2026-09-04"}, "metrics": {"ticker": "BZ", "has_prices": true, "as_of": "2026-08-07", "last": 16.47, "prev_close": 16.09, "change": 0.379999999999999, "change_pct": 0.023617153511497763, "session_volume": 1762686.0, "vwap_5": 16.30878211688616, "vwap_20": 15.65030723236495, "vwap_60": 14.234457423164992, "vwap_250": 17.825792751510562, "high_52w": 22.6, "low_52w": 12.65, "avg_volume_20": 2887449.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-106302", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Xu Chen", "who_key": "Chen Xu", "role": "Chief Marketing Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3400000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Top exec sells $3.4M of BZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1994255/000110465926106302/0001104659-26-106302-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85905}, {"id": "0001104659-26-103179", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Peng Jonathan Zhao", "who_key": "Zhao Peng Jonathan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "CEO files routine paperwork on BZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907962/000110465926103179/0001104659-26-103179-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001104659-26-075111", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Xiehua Wang", "who_key": "WANG Xiehua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 486205.5464, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Board member offloads $486K of BZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926075111/0001104659-26-075111-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}, {"id": "0001104659-26-075118", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Wenbei Wang", "who_key": "Wang Wenbei", "role": "Deputy Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "CFO files routine paperwork on BZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926075118/0001104659-26-075118-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}, {"id": "0001104659-26-075120", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Xu Chen", "who_key": "Chen Xu", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 573.3000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Insider sells $573 of BZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926075120/0001104659-26-075120-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}, {"id": "0001104659-26-075136", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Yonggang Sun", "who_key": "Sun Yonggang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3733.524, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Director sells $4K of BZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926075136/0001104659-26-075136-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}, {"id": "0001104659-26-075141", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Hongyu Liu", "who_key": "Liu Hongyu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Director files routine paperwork on BZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926075141/0001104659-26-075141-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}, {"id": "0001104659-26-075131", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Kylen Tao Zhang", "who_key": "Zhang Kylen Tao", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "C-suite exec files routine paperwork on BZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926075131/0001104659-26-075131-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202545}, {"id": "0001104659-26-073766", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Peng Jonathan Zhao", "who_key": "Zhao Peng Jonathan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "CEO files routine paperwork on BZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926073766/0001104659-26-073766-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206865}, {"id": "13DG-0000950103-26-007080", "src": "13DG", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Kanzhun Ltd", "who_key": "Kanzhun Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Kanzhun Ltd moves to a 6.9% passive stake in BZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/0000950103-26-007080-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0001422849-26-000043", "src": "13DG", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Capital World Investors adjusts its stake in BZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000043-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303345}, {"id": "0001104659-26-038493", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Wenbei Wang", "who_key": "Wang Wenbei", "role": "Deputy Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5446.7996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "CFO trims $5K of BZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926038493/0001104659-26-038493-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313425}, {"id": "0001104659-26-038499", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Yang Mu", "who_key": "Mu Yang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 113521.0104, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Director sells $114K of BZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926038499/0001104659-26-038499-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313425}, {"id": "0001104659-26-038505", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Kylen Tao Zhang", "who_key": "Zhang Kylen Tao", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "C-suite exec files routine paperwork on BZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926038505/0001104659-26-038505-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313425}, {"id": "0001104659-26-033835", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Wenbei Wang", "who_key": "Wang Wenbei", "role": "Deputy Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 133.698, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "CFO sells $133 of BZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926033835/0001104659-26-033835-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327825}, {"id": "0001104659-26-033845", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Xiehua Wang", "who_key": "WANG Xiehua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 777.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Board member offloads $777 of BZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926033845/0001104659-26-033845-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327825}, {"id": "0001104659-26-033848", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Kylen Tao Zhang", "who_key": "Zhang Kylen Tao", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "C-suite exec files routine paperwork on BZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926033848/0001104659-26-033848-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327825}, {"id": "0001104659-26-033860", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Yang Mu", "who_key": "Mu Yang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3406.6980000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Board member offloads $3K of BZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926033860/0001104659-26-033860-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327825}, {"id": "0001104659-26-033876", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Xu Chen", "who_key": "Chen Xu", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "President files routine paperwork on BZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926033876/0001104659-26-033876-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327825}, {"id": "0001104659-26-032713", "src": "INSIDERS", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Peng Jonathan Zhao", "who_key": "Zhao Peng Jonathan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 878668.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "CEO offloads $879K of BZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926032713/0001104659-26-032713-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329265}], "recent_buys": [], "institutional": [{"id": "13DG-0000950103-26-007080", "src": "13DG", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Kanzhun Ltd", "who_key": "Kanzhun Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Kanzhun Ltd moves to a 6.9% passive stake in BZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/0000950103-26-007080-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0001422849-26-000043", "src": "13DG", "ticker": "BZ", "cik": "1842827", "company": "Kanzhun Ltd", "company_raw": "Kanzhun Ltd", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Capital World Investors adjusts its stake in BZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000043-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303345}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "KANZHUN LIMITED - American Depository Shares", "new_value": "Kanzhun Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001842827", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001842827", "applied": 1, "detected_at": "2026-09-10T23:37:58.086925"}]}, "key_people": [{"who": "Xu Chen", "who_key": "Chen Xu", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3400573.3, "net": -3400573.3, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3400000.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1994255/000110465926106302/0001104659-26-106302-index.htm"}, {"action": "SELL", "amount": 573.3000000000001, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926075120/0001104659-26-075120-index.htm"}], "latest": {"action": "SELL", "amount": 3400000.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1994255/000110465926106302/0001104659-26-106302-index.htm"}}, {"who": "Peng Jonathan Zhao", "who_key": "Zhao Peng Jonathan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 878668.8, "net": -878668.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 878668.8, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926032713/0001104659-26-032713-index.htm"}], "latest": {"action": "SELL", "amount": 878668.8, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926032713/0001104659-26-032713-index.htm"}}, {"who": "Xiehua Wang", "who_key": "WANG Xiehua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 486983.0364, "net": -486983.0364, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 486205.5464, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926075111/0001104659-26-075111-index.htm"}, {"action": "SELL", "amount": 777.49, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926033845/0001104659-26-033845-index.htm"}], "latest": {"action": "SELL", "amount": 486205.5464, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926075111/0001104659-26-075111-index.htm"}}, {"who": "Yang Mu", "who_key": "Mu Yang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 116927.7084, "net": -116927.7084, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113521.0104, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926038499/0001104659-26-038499-index.htm"}, {"action": "SELL", "amount": 3406.6980000000003, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926033860/0001104659-26-033860-index.htm"}], "latest": {"action": "SELL", "amount": 113521.0104, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926038499/0001104659-26-038499-index.htm"}}, {"who": "Wenbei Wang", "who_key": "Wang Wenbei", "role": "Deputy Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5580.497600000001, "net": -5580.497600000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5446.7996, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926038493/0001104659-26-038493-index.htm"}, {"action": "SELL", "amount": 133.698, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926033835/0001104659-26-033835-index.htm"}], "latest": {"action": "SELL", "amount": 5446.7996, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926038493/0001104659-26-038493-index.htm"}}, {"who": "Yonggang Sun", "who_key": "Sun Yonggang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3733.524, "net": -3733.524, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3733.524, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926075136/0001104659-26-075136-index.htm"}], "latest": {"action": "SELL", "amount": 3733.524, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842827/000110465926075136/0001104659-26-075136-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -3400000.0}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106302", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001104659-26-105891", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001104659-26-105490", "price_sensitive": true}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001104659-26-104930", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "FORM 6-K", "accession": "0001104659-26-104120", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103179", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100793", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100537", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095483", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091966", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001104659-26-081279", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0001104659-26-079566", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079082", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001104659-26-078443", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "FORM 6-K", "accession": "0001104659-26-077980", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077754", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077539", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077050", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001104659-26-076628", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-075970", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001104659-26-075416", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075141", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075136", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075131", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075120", "price_sensitive": false}], "performance": {"ticker": "BZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-11", "close": 37.2, "volume": 16812430.0}, {"date": "2021-06-14", "close": 40.13, "volume": 5819422.0}, {"date": "2021-06-15", "close": 38.12, "volume": 2213482.0}, {"date": "2021-06-16", "close": 36.31, "volume": 3817008.0}, {"date": "2021-06-17", "close": 38.27, "volume": 1008971.0}, {"date": "2021-06-18", "close": 38.0, "volume": 374136.0}, {"date": "2021-06-21", "close": 36.44, "volume": 1037041.0}, {"date": "2021-06-22", "close": 36.68, "volume": 1622167.0}, {"date": "2021-06-23", "close": 38.26, "volume": 1498779.0}, {"date": "2021-06-24", "close": 40.65, "volume": 1464380.0}, {"date": "2021-06-25", "close": 42.05, "volume": 1194722.0}, {"date": "2021-06-28", "close": 38.0, "volume": 3128721.0}, {"date": "2021-06-29", "close": 38.65, "volume": 2904022.0}, {"date": "2021-06-30", "close": 39.65, "volume": 1465918.0}, {"date": "2021-07-01", "close": 37.1, "volume": 1998605.0}, {"date": "2021-07-02", "close": 36.31, "volume": 1084690.0}, {"date": "2021-07-06", "close": 30.52, "volume": 9393938.0}, {"date": "2021-07-07", "close": 32.01, "volume": 5370765.0}, {"date": "2021-07-08", "close": 31.2, "volume": 2530891.0}, {"date": "2021-07-09", "close": 36.17, "volume": 1496282.0}, {"date": "2021-07-12", "close": 34.16, "volume": 882916.0}, {"date": "2021-07-13", "close": 34.75, "volume": 646224.0}, {"date": "2021-07-14", "close": 34.94, "volume": 390049.0}, {"date": "2021-07-15", "close": 35.27, "volume": 210929.0}, {"date": "2021-07-16", "close": 35.53, "volume": 1041851.0}, {"date": "2021-07-19", "close": 34.88, "volume": 318022.0}, {"date": "2021-07-20", "close": 35.02, "volume": 411591.0}, {"date": "2021-07-21", "close": 35.28, "volume": 467314.0}, {"date": "2021-07-22", "close": 35.0, "volume": 379728.0}, {"date": "2021-07-23", "close": 32.53, "volume": 2120446.0}, {"date": "2021-07-26", "close": 31.0, "volume": 1453884.0}, {"date": "2021-07-27", "close": 29.46, "volume": 2751680.0}, {"date": "2021-07-28", "close": 34.12, "volume": 1448571.0}, {"date": "2021-07-29", "close": 35.24, "volume": 2187606.0}, {"date": "2021-07-30", "close": 34.45, "volume": 520139.0}, {"date": "2021-08-02", "close": 34.95, "volume": 454682.0}, {"date": "2021-08-03", "close": 33.62, "volume": 968997.0}, {"date": "2021-08-04", "close": 34.19, "volume": 236379.0}, {"date": "2021-08-05", "close": 34.26, "volume": 1846840.0}, {"date": "2021-08-06", "close": 34.63, "volume": 864275.0}, {"date": "2021-08-09", "close": 35.38, "volume": 413685.0}, {"date": "2021-08-10", "close": 36.16, "volume": 509081.0}, {"date": "2021-08-11", "close": 36.29, "volume": 526003.0}, {"date": "2021-08-12", "close": 36.89, "volume": 207597.0}, {"date": "2021-08-13", "close": 36.96, "volume": 897143.0}, {"date": "2021-08-16", "close": 34.95, "volume": 457182.0}, {"date": "2021-08-17", "close": 34.15, "volume": 367064.0}, {"date": "2021-08-18", "close": 35.02, "volume": 131289.0}, {"date": "2021-08-19", "close": 33.35, "volume": 480329.0}, {"date": "2021-08-20", "close": 32.4, "volume": 1026980.0}, {"date": "2021-08-23", "close": 32.14, "volume": 714053.0}, {"date": "2021-08-24", "close": 35.35, "volume": 1140360.0}, {"date": "2021-08-25", "close": 34.55, "volume": 354880.0}, {"date": "2021-08-26", "close": 34.01, "volume": 365626.0}, {"date": "2021-08-27", "close": 35.26, "volume": 726475.0}, {"date": "2021-08-30", "close": 35.2, "volume": 436663.0}, {"date": "2021-08-31", "close": 36.86, "volume": 368205.0}, {"date": "2021-09-01", "close": 37.07, "volume": 680098.0}, {"date": "2021-09-02", "close": 37.3, "volume": 394064.0}, {"date": "2021-09-03", "close": 37.92, "volume": 434349.0}, {"date": "2021-09-07", "close": 38.41, "volume": 1155931.0}, {"date": "2021-09-08", "close": 38.36, "volume": 1121998.0}, {"date": "2021-09-09", "close": 39.09, "volume": 898302.0}, {"date": "2021-09-10", "close": 36.44, "volume": 444194.0}, {"date": "2021-09-13", "close": 36.26, "volume": 705721.0}, {"date": "2021-09-14", "close": 36.52, "volume": 356443.0}, {"date": "2021-09-15", "close": 38.79, "volume": 1368880.0}, {"date": "2021-09-16", "close": 38.2, "volume": 680245.0}, {"date": "2021-09-17", "close": 38.54, "volume": 278988.0}, {"date": "2021-09-20", "close": 36.95, "volume": 950865.0}, {"date": "2021-09-21", "close": 35.78, "volume": 1296874.0}, {"date": "2021-09-22", "close": 37.56, "volume": 407414.0}, {"date": "2021-09-23", "close": 38.0, "volume": 300605.0}, {"date": "2021-09-24", "close": 37.01, "volume": 445242.0}, {"date": "2021-09-27", "close": 35.79, "volume": 379662.0}, {"date": "2021-09-28", "close": 35.8, "volume": 423442.0}, {"date": "2021-09-29", "close": 35.47, "volume": 282066.0}, {"date": "2021-09-30", "close": 35.99, "volume": 731311.0}, {"date": "2021-10-01", "close": 36.76, "volume": 205416.0}, {"date": "2021-10-04", "close": 36.09, "volume": 265816.0}, {"date": "2021-10-05", "close": 35.69, "volume": 550829.0}, {"date": "2021-10-06", "close": 33.34, "volume": 381893.0}, {"date": "2021-10-07", "close": 33.83, "volume": 952976.0}, {"date": "2021-10-08", "close": 32.83, "volume": 233207.0}, {"date": "2021-10-11", "close": 33.3, "volume": 630936.0}, {"date": "2021-10-12", "close": 33.07, "volume": 403245.0}, {"date": "2021-10-13", "close": 34.02, "volume": 711566.0}, {"date": "2021-10-14", "close": 34.03, "volume": 1105222.0}, {"date": "2021-10-15", "close": 34.55, "volume": 661309.0}, {"date": "2021-10-18", "close": 34.06, "volume": 818453.0}, {"date": "2021-10-19", "close": 35.65, "volume": 884858.0}, {"date": "2021-10-20", "close": 36.02, "volume": 1492027.0}, {"date": "2021-10-21", "close": 38.16, "volume": 1069213.0}, {"date": "2021-10-22", "close": 38.05, "volume": 1224380.0}, {"date": "2021-10-25", "close": 36.94, "volume": 823585.0}, {"date": "2021-10-26", "close": 36.27, "volume": 414246.0}, {"date": "2021-10-27", "close": 36.07, "volume": 522308.0}, {"date": "2021-10-28", "close": 36.0, "volume": 875406.0}, {"date": "2021-10-29", "close": 35.1, "volume": 3409117.0}, {"date": "2021-11-01", "close": 36.57, "volume": 655532.0}, {"date": "2021-11-02", "close": 36.22, "volume": 409555.0}, {"date": "2021-11-03", "close": 36.06, "volume": 428010.0}, {"date": "2021-11-04", "close": 35.33, "volume": 651915.0}, {"date": "2021-11-05", "close": 35.2, "volume": 330919.0}, {"date": "2021-11-08", "close": 34.22, "volume": 476230.0}, {"date": "2021-11-09", "close": 33.88, "volume": 435179.0}, {"date": "2021-11-10", "close": 34.66, "volume": 674956.0}, {"date": "2021-11-11", "close": 36.88, "volume": 899743.0}, {"date": "2021-11-12", "close": 38.55, "volume": 1009027.0}, {"date": "2021-11-15", "close": 39.42, "volume": 644525.0}, {"date": "2021-11-16", "close": 39.68, "volume": 801982.0}, {"date": "2021-11-17", "close": 38.87, "volume": 832177.0}, {"date": "2021-11-18", "close": 35.23, "volume": 1251598.0}, {"date": "2021-11-19", "close": 35.46, "volume": 1037024.0}, {"date": "2021-11-22", "close": 34.57, "volume": 1309574.0}, {"date": "2021-11-23", "close": 33.79, "volume": 2635949.0}, {"date": "2021-11-24", "close": 33.92, "volume": 2464010.0}, {"date": "2021-11-26", "close": 33.07, "volume": 2708533.0}, {"date": "2021-11-29", "close": 34.49, "volume": 3707386.0}, {"date": "2021-11-30", "close": 31.98, "volume": 9719354.0}, {"date": "2021-12-01", "close": 31.95, "volume": 2543751.0}, {"date": "2021-12-02", "close": 32.5, "volume": 3425770.0}, {"date": "2021-12-03", "close": 30.35, "volume": 3324340.0}, {"date": "2021-12-06", "close": 29.54, "volume": 2828388.0}, {"date": "2021-12-07", "close": 29.5, "volume": 3808194.0}, {"date": "2021-12-08", "close": 30.65, "volume": 7247580.0}, {"date": "2021-12-09", "close": 36.51, "volume": 6442423.0}, {"date": "2021-12-10", "close": 39.18, "volume": 24645610.0}, {"date": "2021-12-13", "close": 40.62, "volume": 7734019.0}, {"date": "2021-12-14", "close": 39.97, "volume": 4327998.0}, {"date": "2021-12-15", "close": 38.08, "volume": 2241454.0}, {"date": "2021-12-16", "close": 37.26, "volume": 2820061.0}, {"date": "2021-12-17", "close": 35.95, "volume": 4954412.0}, {"date": "2021-12-20", "close": 32.91, "volume": 2504443.0}, {"date": "2021-12-21", "close": 34.79, "volume": 2386796.0}, {"date": "2021-12-22", "close": 34.67, "volume": 2727063.0}, {"date": "2021-12-23", "close": 32.96, "volume": 2661927.0}, {"date": "2021-12-27", "close": 34.3, "volume": 1297472.0}, {"date": "2021-12-28", "close": 35.14, "volume": 2600353.0}, {"date": "2021-12-29", "close": 31.71, "volume": 3860602.0}, {"date": "2021-12-30", "close": 35.41, "volume": 4293670.0}, {"date": "2021-12-31", "close": 34.88, "volume": 2246017.0}, {"date": "2022-01-03", "close": 34.82, "volume": 1750754.0}, {"date": "2022-01-04", "close": 34.38, "volume": 3050704.0}, {"date": "2022-01-05", "close": 35.79, "volume": 3058801.0}, {"date": "2022-01-06", "close": 35.14, "volume": 2569828.0}, {"date": "2022-01-07", "close": 36.92, "volume": 4218424.0}, {"date": "2022-01-10", "close": 34.72, "volume": 3228590.0}, {"date": "2022-01-11", "close": 36.34, "volume": 2332343.0}, {"date": "2022-01-12", "close": 30.66, "volume": 10034140.0}, {"date": "2022-01-13", "close": 30.33, "volume": 7421706.0}, {"date": "2022-01-14", "close": 29.25, "volume": 2247129.0}, {"date": "2022-01-18", "close": 26.0, "volume": 7907345.0}, {"date": "2022-01-19", "close": 28.18, "volume": 5622004.0}, {"date": "2022-01-20", "close": 28.17, "volume": 2895255.0}, {"date": "2022-01-21", "close": 27.79, "volume": 7146182.0}, {"date": "2022-01-24", "close": 27.88, "volume": 4113388.0}, {"date": "2022-01-25", "close": 28.66, "volume": 4584661.0}, {"date": "2022-01-26", "close": 28.12, "volume": 2623614.0}, {"date": "2022-01-27", "close": 27.95, "volume": 2350029.0}, {"date": "2022-01-28", "close": 28.11, "volume": 1778351.0}, {"date": "2022-01-31", "close": 30.29, "volume": 2690359.0}, {"date": "2022-02-01", "close": 31.07, "volume": 2962932.0}, {"date": "2022-02-02", "close": 30.11, "volume": 989976.0}, {"date": "2022-02-03", "close": 29.54, "volume": 1304764.0}, {"date": "2022-02-04", "close": 31.12, "volume": 780991.0}, {"date": "2022-02-07", "close": 30.25, "volume": 1954936.0}, {"date": "2022-02-08", "close": 32.35, "volume": 1277844.0}, {"date": "2022-02-09", "close": 33.79, "volume": 3996347.0}, {"date": "2022-02-10", "close": 34.38, "volume": 2625297.0}, {"date": "2022-02-11", "close": 32.9, "volume": 1455954.0}, {"date": "2022-02-14", "close": 32.9, "volume": 1306335.0}, {"date": "2022-02-15", "close": 33.52, "volume": 2975914.0}, {"date": "2022-02-16", "close": 34.0, "volume": 3207490.0}, {"date": "2022-02-17", "close": 34.14, "volume": 2098198.0}, {"date": "2022-02-18", "close": 33.3, "volume": 3623119.0}, {"date": "2022-02-22", "close": 31.73, "volume": 3102298.0}, {"date": "2022-02-23", "close": 31.77, "volume": 1983386.0}, {"date": "2022-02-24", "close": 32.81, "volume": 7472935.0}, {"date": "2022-02-25", "close": 33.07, "volume": 2312398.0}, {"date": "2022-02-28", "close": 32.3, "volume": 5585619.0}, {"date": "2022-03-01", "close": 30.54, "volume": 4046906.0}, {"date": "2022-03-02", "close": 29.74, "volume": 3311594.0}, {"date": "2022-03-03", "close": 28.04, "volume": 3199276.0}, {"date": "2022-03-04", "close": 24.27, "volume": 7148591.0}, {"date": "2022-03-07", "close": 21.73, "volume": 6379519.0}, {"date": "2022-03-08", "close": 21.355, "volume": 6118489.0}, {"date": "2022-03-09", "close": 24.26, "volume": 4928577.0}, {"date": "2022-03-10", "close": 22.17, "volume": 6113150.0}, {"date": "2022-03-11", "close": 17.81, "volume": 7186728.0}, {"date": "2022-03-14", "close": 16.03, "volume": 13658430.0}, {"date": "2022-03-15", "close": 18.44, "volume": 11406460.0}, {"date": "2022-03-16", "close": 25.41, "volume": 13702490.0}, {"date": "2022-03-17", "close": 25.46, "volume": 5845727.0}, {"date": "2022-03-18", "close": 27.03, "volume": 19604700.0}, {"date": "2022-03-21", "close": 25.33, "volume": 3282931.0}, {"date": "2022-03-22", "close": 26.08, "volume": 3977655.0}, {"date": "2022-03-23", "close": 27.16, "volume": 5986042.0}, {"date": "2022-03-24", "close": 27.97, "volume": 3576901.0}, {"date": "2022-03-25", "close": 26.2, "volume": 3847071.0}, {"date": "2022-03-28", "close": 25.49, "volume": 2807296.0}, {"date": "2022-03-29", "close": 27.75, "volume": 4867326.0}, {"date": "2022-03-30", "close": 27.14, "volume": 3078754.0}, {"date": "2022-03-31", "close": 24.91, "volume": 2710390.0}, {"date": "2022-04-01", "close": 25.85, "volume": 2751584.0}, {"date": "2022-04-04", "close": 28.25, "volume": 3886446.0}, {"date": "2022-04-05", "close": 26.64, "volume": 1921049.0}, {"date": "2022-04-06", "close": 25.49, "volume": 2577561.0}, {"date": "2022-04-07", "close": 24.25, "volume": 2513510.0}, {"date": "2022-04-08", "close": 24.11, "volume": 1103258.0}, {"date": "2022-04-11", "close": 23.72, "volume": 2146841.0}, {"date": "2022-04-12", "close": 23.4, "volume": 2062778.0}, {"date": "2022-04-13", "close": 25.13, "volume": 1681854.0}, {"date": "2022-04-14", "close": 23.75, "volume": 1251010.0}, {"date": "2022-04-18", "close": 23.13, "volume": 2542360.0}, {"date": "2022-04-19", "close": 23.37, "volume": 1925280.0}, {"date": "2022-04-20", "close": 21.89, "volume": 1055787.0}, {"date": "2022-04-21", "close": 20.38, "volume": 2068369.0}, {"date": "2022-04-22", "close": 19.82, "volume": 2354335.0}, {"date": "2022-04-25", "close": 19.81, "volume": 2122028.0}, {"date": "2022-04-26", "close": 19.47, "volume": 2098278.0}, {"date": "2022-04-27", "close": 20.5, "volume": 1915540.0}, {"date": "2022-04-28", "close": 20.85, "volume": 1775021.0}, {"date": "2022-04-29", "close": 23.53, "volume": 3127003.0}, {"date": "2022-05-02", "close": 23.72, "volume": 1344961.0}, {"date": "2022-05-03", "close": 23.28, "volume": 1064935.0}, {"date": "2022-05-04", "close": 22.85, "volume": 1927786.0}, {"date": "2022-05-05", "close": 21.43, "volume": 1737053.0}, {"date": "2022-05-06", "close": 19.66, "volume": 2021033.0}, {"date": "2022-05-09", "close": 17.53, "volume": 2248484.0}, {"date": "2022-05-10", "close": 17.35, "volume": 3203533.0}, {"date": "2022-05-11", "close": 16.36, "volume": 3321052.0}, {"date": "2022-05-12", "close": 17.65, "volume": 2874194.0}, {"date": "2022-05-13", "close": 18.44, "volume": 2605074.0}, {"date": "2022-05-16", "close": 18.16, "volume": 1870215.0}, {"date": "2022-05-17", "close": 19.56, "volume": 2744594.0}, {"date": "2022-05-18", "close": 18.84, "volume": 1567904.0}, {"date": "2022-05-19", "close": 19.4, "volume": 1806393.0}, {"date": "2022-05-20", "close": 17.78, "volume": 2159241.0}, {"date": "2022-05-23", "close": 17.95, "volume": 2287540.0}, {"date": "2022-05-24", "close": 15.45, "volume": 2522263.0}, {"date": "2022-05-25", "close": 15.74, "volume": 2487077.0}, {"date": "2022-05-26", "close": 17.72, "volume": 1786244.0}, {"date": "2022-05-27", "close": 18.62, "volume": 1852881.0}, {"date": "2022-05-31", "close": 20.22, "volume": 7870303.0}, {"date": "2022-06-01", "close": 19.94, "volume": 4122678.0}, {"date": "2022-06-02", "close": 22.11, "volume": 3228704.0}, {"date": "2022-06-03", "close": 21.58, "volume": 2361504.0}, {"date": "2022-06-06", "close": 25.88, "volume": 9970895.0}, {"date": "2022-06-07", "close": 27.37, "volume": 3763458.0}, {"date": "2022-06-08", "close": 28.16, "volume": 7933658.0}, {"date": "2022-06-09", "close": 23.53, "volume": 4319208.0}, {"date": "2022-06-10", "close": 23.49, "volume": 5114162.0}, {"date": "2022-06-13", "close": 22.6, "volume": 4190814.0}, {"date": "2022-06-14", "close": 24.93, "volume": 3255837.0}, {"date": "2022-06-15", "close": 24.25, "volume": 2543120.0}, {"date": "2022-06-16", "close": 22.26, "volume": 3052081.0}, {"date": "2022-06-17", "close": 22.13, "volume": 13021610.0}, {"date": "2022-06-21", "close": 24.37, "volume": 4641579.0}, {"date": "2022-06-22", "close": 23.98, "volume": 2850463.0}, {"date": "2022-06-23", "close": 24.96, "volume": 2737726.0}, {"date": "2022-06-24", "close": 27.34, "volume": 6148986.0}, {"date": "2022-06-27", "close": 27.36, "volume": 7745907.0}, {"date": "2022-06-28", "close": 26.83, "volume": 4396686.0}, {"date": "2022-06-29", "close": 26.33, "volume": 13598880.0}, {"date": "2022-06-30", "close": 26.28, "volume": 8038162.0}, {"date": "2022-07-01", "close": 27.49, "volume": 3759744.0}, {"date": "2022-07-05", "close": 27.78, "volume": 5003231.0}, {"date": "2022-07-06", "close": 26.5, "volume": 5050164.0}, {"date": "2022-07-07", "close": 27.16, "volume": 3358780.0}, {"date": "2022-07-08", "close": 26.34, "volume": 2556732.0}, {"date": "2022-07-11", "close": 24.98, "volume": 1930558.0}, {"date": "2022-07-12", "close": 24.39, "volume": 2993572.0}, {"date": "2022-07-13", "close": 24.59, "volume": 2667997.0}, {"date": "2022-07-14", "close": 24.24, "volume": 1862260.0}, {"date": "2022-07-15", "close": 23.81, "volume": 1561720.0}, {"date": "2022-07-18", "close": 24.5, "volume": 1766301.0}, {"date": "2022-07-19", "close": 24.59, "volume": 2360535.0}, {"date": "2022-07-20", "close": 24.99, "volume": 1855360.0}, {"date": "2022-07-21", "close": 24.98, "volume": 1484543.0}, {"date": "2022-07-22", "close": 23.58, "volume": 2786016.0}, {"date": "2022-07-25", "close": 24.14, "volume": 1694049.0}, {"date": "2022-07-26", "close": 23.88, "volume": 1341050.0}, {"date": "2022-07-27", "close": 24.58, "volume": 1544173.0}, {"date": "2022-07-28", "close": 24.41, "volume": 1427614.0}, {"date": "2022-07-29", "close": 23.51, "volume": 2504225.0}, {"date": "2022-08-01", "close": 21.73, "volume": 2857315.0}, {"date": "2022-08-02", "close": 22.39, "volume": 4013833.0}, {"date": "2022-08-03", "close": 21.0, "volume": 9431943.0}, {"date": "2022-08-04", "close": 21.34, "volume": 3056047.0}, {"date": "2022-08-05", "close": 19.94, "volume": 3068244.0}, {"date": "2022-08-08", "close": 20.21, "volume": 1864153.0}, {"date": "2022-08-09", "close": 20.35, "volume": 984563.0}, {"date": "2022-08-10", "close": 21.73, "volume": 1995901.0}, {"date": "2022-08-11", "close": 22.75, "volume": 4800588.0}, {"date": "2022-08-12", "close": 21.82, "volume": 2498800.0}, {"date": "2022-08-15", "close": 22.17, "volume": 1229873.0}, {"date": "2022-08-16", "close": 21.6, "volume": 1776566.0}, {"date": "2022-08-17", "close": 21.03, "volume": 1341723.0}, {"date": "2022-08-18", "close": 21.13, "volume": 1156584.0}, {"date": "2022-08-19", "close": 21.05, "volume": 1497678.0}, {"date": "2022-08-22", "close": 21.86, "volume": 2406528.0}, {"date": "2022-08-23", "close": 21.83, "volume": 3787844.0}, {"date": "2022-08-24", "close": 22.77, "volume": 4064419.0}, {"date": "2022-08-25", "close": 24.37, "volume": 4970593.0}, {"date": "2022-08-26", "close": 24.23, "volume": 6106039.0}, {"date": "2022-08-29", "close": 23.26, "volume": 3728908.0}, {"date": "2022-08-30", "close": 22.74, "volume": 3089972.0}, {"date": "2022-08-31", "close": 23.49, "volume": 15455250.0}, {"date": "2022-09-01", "close": 23.05, "volume": 2012096.0}, {"date": "2022-09-02", "close": 22.71, "volume": 1595996.0}, {"date": "2022-09-06", "close": 21.89, "volume": 1665359.0}, {"date": "2022-09-07", "close": 22.71, "volume": 1154842.0}, {"date": "2022-09-08", "close": 22.12, "volume": 1543238.0}, {"date": "2022-09-09", "close": 22.76, "volume": 1223904.0}, {"date": "2022-09-12", "close": 23.75, "volume": 1138634.0}, {"date": "2022-09-13", "close": 22.38, "volume": 1041730.0}, {"date": "2022-09-14", "close": 22.32, "volume": 847707.0}, {"date": "2022-09-15", "close": 22.23, "volume": 781856.0}, {"date": "2022-09-16", "close": 21.29, "volume": 3180597.0}, {"date": "2022-09-19", "close": 21.28, "volume": 1889370.0}, {"date": "2022-09-20", "close": 21.11, "volume": 1850614.0}, {"date": "2022-09-21", "close": 20.04, "volume": 1420912.0}, {"date": "2022-09-22", "close": 19.31, "volume": 1828060.0}, {"date": "2022-09-23", "close": 18.25, "volume": 2674281.0}, {"date": "2022-09-26", "close": 19.32, "volume": 1463523.0}, {"date": "2022-09-27", "close": 19.25, "volume": 835662.0}, {"date": "2022-09-28", "close": 19.39, "volume": 1024691.0}, {"date": "2022-09-29", "close": 17.16, "volume": 3077492.0}, {"date": "2022-09-30", "close": 16.88, "volume": 2275135.0}, {"date": "2022-10-03", "close": 17.49, "volume": 1272155.0}, {"date": "2022-10-04", "close": 19.16, "volume": 1219919.0}, {"date": "2022-10-05", "close": 19.06, "volume": 496255.0}, {"date": "2022-10-06", "close": 18.34, "volume": 581638.0}, {"date": "2022-10-07", "close": 16.64, "volume": 1268222.0}, {"date": "2022-10-10", "close": 15.72, "volume": 2756633.0}, {"date": "2022-10-11", "close": 15.78, "volume": 1738389.0}, {"date": "2022-10-12", "close": 15.62, "volume": 1122909.0}, {"date": "2022-10-13", "close": 15.57, "volume": 1323023.0}, {"date": "2022-10-14", "close": 15.6, "volume": 1343641.0}, {"date": "2022-10-17", "close": 16.4, "volume": 2939554.0}, {"date": "2022-10-18", "close": 15.85, "volume": 1504404.0}, {"date": "2022-10-19", "close": 14.48, "volume": 2953451.0}, {"date": "2022-10-20", "close": 14.44, "volume": 2374646.0}, {"date": "2022-10-21", "close": 14.23, "volume": 2256996.0}, {"date": "2022-10-24", "close": 11.0, "volume": 8054543.0}, {"date": "2022-10-25", "close": 11.31, "volume": 4693159.0}, {"date": "2022-10-26", "close": 12.46, "volume": 4246306.0}, {"date": "2022-10-27", "close": 12.17, "volume": 3510571.0}, {"date": "2022-10-28", "close": 10.74, "volume": 3740427.0}, {"date": "2022-10-31", "close": 10.93, "volume": 2940140.0}, {"date": "2022-11-01", "close": 12.21, "volume": 3051602.0}, {"date": "2022-11-02", "close": 12.2, "volume": 2794292.0}, {"date": "2022-11-03", "close": 12.57, "volume": 2038103.0}, {"date": "2022-11-04", "close": 14.0, "volume": 4666002.0}, {"date": "2022-11-07", "close": 13.45, "volume": 3158472.0}, {"date": "2022-11-08", "close": 13.27, "volume": 1239831.0}, {"date": "2022-11-09", "close": 11.95, "volume": 1638830.0}, {"date": "2022-11-10", "close": 13.08, "volume": 2345460.0}, {"date": "2022-11-11", "close": 15.25, "volume": 5186942.0}, {"date": "2022-11-14", "close": 16.09, "volume": 6204523.0}, {"date": "2022-11-15", "close": 17.19, "volume": 3766627.0}, {"date": "2022-11-16", "close": 16.17, "volume": 2236839.0}, {"date": "2022-11-17", "close": 16.55, "volume": 2943295.0}, {"date": "2022-11-18", "close": 15.92, "volume": 2131882.0}, {"date": "2022-11-21", "close": 15.49, "volume": 1586153.0}, {"date": "2022-11-22", "close": 14.89, "volume": 1606176.0}, {"date": "2022-11-23", "close": 15.09, "volume": 1039400.0}, {"date": "2022-11-25", "close": 14.32, "volume": 861630.0}, {"date": "2022-11-28", "close": 15.08, "volume": 3362860.0}, {"date": "2022-11-29", "close": 16.47, "volume": 3816427.0}, {"date": "2022-11-30", "close": 18.82, "volume": 5067105.0}, {"date": "2022-12-01", "close": 17.9, "volume": 3475545.0}, {"date": "2022-12-02", "close": 19.54, "volume": 5492084.0}, {"date": "2022-12-05", "close": 19.54, "volume": 9453965.0}, {"date": "2022-12-06", "close": 19.51, "volume": 3054478.0}, {"date": "2022-12-07", "close": 18.81, "volume": 5350175.0}, {"date": "2022-12-08", "close": 20.09, "volume": 5351398.0}, {"date": "2022-12-09", "close": 20.07, "volume": 8240957.0}, {"date": "2022-12-12", "close": 18.89, "volume": 2531886.0}, {"date": "2022-12-13", "close": 19.91, "volume": 4036141.0}, {"date": "2022-12-14", "close": 19.88, "volume": 2867150.0}, {"date": "2022-12-15", "close": 19.35, "volume": 3491243.0}, {"date": "2022-12-16", "close": 19.15, "volume": 2271578.0}, {"date": "2022-12-19", "close": 19.06, "volume": 1366727.0}, {"date": "2022-12-20", "close": 19.25, "volume": 1203282.0}, {"date": "2022-12-21", "close": 19.98, "volume": 1927063.0}, {"date": "2022-12-22", "close": 19.92, "volume": 1903006.0}, {"date": "2022-12-23", "close": 19.2, "volume": 880408.0}, {"date": "2022-12-27", "close": 20.01, "volume": 1908540.0}, {"date": "2022-12-28", "close": 19.8, "volume": 1245604.0}, {"date": "2022-12-29", "close": 20.71, "volume": 1731708.0}, {"date": "2022-12-30", "close": 20.37, "volume": 1707884.0}, {"date": "2023-01-03", "close": 21.42, "volume": 1838115.0}, {"date": "2023-01-04", "close": 23.57, "volume": 4543446.0}, {"date": "2023-01-05", "close": 23.28, "volume": 2617732.0}, {"date": "2023-01-06", "close": 23.74, "volume": 2877299.0}, {"date": "2023-01-09", "close": 24.82, "volume": 4534963.0}, {"date": "2023-01-10", "close": 24.05, "volume": 6105194.0}, {"date": "2023-01-11", "close": 23.9, "volume": 4819729.0}, {"date": "2023-01-12", "close": 23.83, "volume": 4158443.0}, {"date": "2023-01-13", "close": 23.79, "volume": 3243627.0}, {"date": "2023-01-17", "close": 23.71, "volume": 4173933.0}, {"date": "2023-01-18", "close": 22.43, "volume": 2045223.0}, {"date": "2023-01-19", "close": 23.42, "volume": 2295273.0}, {"date": "2023-01-20", "close": 24.02, "volume": 2581995.0}, {"date": "2023-01-23", "close": 25.21, "volume": 1753120.0}, {"date": "2023-01-24", "close": 25.13, "volume": 670621.0}, {"date": "2023-01-25", "close": 25.25, "volume": 1306267.0}, {"date": "2023-01-26", "close": 26.03, "volume": 2060741.0}, {"date": "2023-01-27", "close": 25.72, "volume": 1897911.0}, {"date": "2023-01-30", "close": 25.25, "volume": 2407895.0}, {"date": "2023-01-31", "close": 24.29, "volume": 3016329.0}, {"date": "2023-02-01", "close": 24.67, "volume": 2019901.0}, {"date": "2023-02-02", "close": 23.98, "volume": 1811350.0}, {"date": "2023-02-03", "close": 22.5, "volume": 1968393.0}, {"date": "2023-02-06", "close": 22.25, "volume": 4436699.0}, {"date": "2023-02-07", "close": 23.17, "volume": 1867875.0}, {"date": "2023-02-08", "close": 22.65, "volume": 839520.0}, {"date": "2023-02-09", "close": 24.19, "volume": 2668056.0}, {"date": "2023-02-10", "close": 22.53, "volume": 2172307.0}, {"date": "2023-02-13", "close": 23.02, "volume": 1742448.0}, {"date": "2023-02-14", "close": 23.09, "volume": 2253884.0}, {"date": "2023-02-15", "close": 23.05, "volume": 2480494.0}, {"date": "2023-02-16", "close": 23.83, "volume": 2543695.0}, {"date": "2023-02-17", "close": 22.72, "volume": 1757554.0}, {"date": "2023-02-21", "close": 22.06, "volume": 3124982.0}, {"date": "2023-02-22", "close": 22.13, "volume": 2015884.0}, {"date": "2023-02-23", "close": 21.78, "volume": 3148803.0}, {"date": "2023-02-24", "close": 20.57, "volume": 1762493.0}, {"date": "2023-02-27", "close": 20.05, "volume": 1476433.0}, {"date": "2023-02-28", "close": 20.15, "volume": 2254248.0}, {"date": "2023-03-01", "close": 21.33, "volume": 2009985.0}, {"date": "2023-03-02", "close": 22.73, "volume": 2113129.0}, {"date": "2023-03-03", "close": 22.1, "volume": 2116676.0}, {"date": "2023-03-06", "close": 20.91, "volume": 2628201.0}, {"date": "2023-03-07", "close": 20.0, "volume": 3173553.0}, {"date": "2023-03-08", "close": 19.7, "volume": 1899612.0}, {"date": "2023-03-09", "close": 18.48, "volume": 3839370.0}, {"date": "2023-03-10", "close": 18.28, "volume": 2454658.0}, {"date": "2023-03-13", "close": 18.32, "volume": 3164404.0}, {"date": "2023-03-14", "close": 17.98, "volume": 1936140.0}, {"date": "2023-03-15", "close": 17.16, "volume": 3298686.0}, {"date": "2023-03-16", "close": 17.5, "volume": 4520096.0}, {"date": "2023-03-17", "close": 17.84, "volume": 2513714.0}, {"date": "2023-03-20", "close": 17.85, "volume": 3536385.0}, {"date": "2023-03-21", "close": 18.95, "volume": 2497835.0}, {"date": "2023-03-22", "close": 17.7, "volume": 3585262.0}, {"date": "2023-03-23", "close": 18.95, "volume": 3795741.0}, {"date": "2023-03-24", "close": 19.59, "volume": 3141095.0}, {"date": "2023-03-27", "close": 18.88, "volume": 1794200.0}, {"date": "2023-03-28", "close": 18.95, "volume": 2889259.0}, {"date": "2023-03-29", "close": 19.16, "volume": 3252010.0}, {"date": "2023-03-30", "close": 19.45, "volume": 2550005.0}, {"date": "2023-03-31", "close": 19.03, "volume": 1609665.0}, {"date": "2023-04-03", "close": 19.91, "volume": 1719954.0}, {"date": "2023-04-04", "close": 19.12, "volume": 1846299.0}, {"date": "2023-04-05", "close": 18.43, "volume": 2528619.0}, {"date": "2023-04-06", "close": 18.7, "volume": 1934062.0}, {"date": "2023-04-10", "close": 18.6, "volume": 2152377.0}, {"date": "2023-04-11", "close": 18.39, "volume": 1413086.0}, {"date": "2023-04-12", "close": 17.28, "volume": 3451806.0}, {"date": "2023-04-13", "close": 17.4, "volume": 2659428.0}, {"date": "2023-04-14", "close": 17.2, "volume": 2106337.0}, {"date": "2023-04-17", "close": 17.15, "volume": 4511545.0}, {"date": "2023-04-18", "close": 18.09, "volume": 1406153.0}, {"date": "2023-04-19", "close": 17.76, "volume": 2113869.0}, {"date": "2023-04-20", "close": 17.55, "volume": 3129027.0}, {"date": "2023-04-21", "close": 17.12, "volume": 2443675.0}, {"date": "2023-04-24", "close": 16.65, "volume": 3013871.0}, {"date": "2023-04-25", "close": 16.56, "volume": 3372779.0}, {"date": "2023-04-26", "close": 17.35, "volume": 2456015.0}, {"date": "2023-04-27", "close": 17.9, "volume": 3492886.0}, {"date": "2023-04-28", "close": 18.49, "volume": 2344354.0}, {"date": "2023-05-01", "close": 18.72, "volume": 3985074.0}, {"date": "2023-05-02", "close": 17.78, "volume": 4092345.0}, {"date": "2023-05-03", "close": 18.22, "volume": 2410756.0}, {"date": "2023-05-04", "close": 19.11, "volume": 2725300.0}, {"date": "2023-05-05", "close": 18.71, "volume": 1735896.0}, {"date": "2023-05-08", "close": 18.41, "volume": 1002638.0}, {"date": "2023-05-09", "close": 17.89, "volume": 1785832.0}, {"date": "2023-05-10", "close": 17.25, "volume": 2418293.0}, {"date": "2023-05-11", "close": 17.97, "volume": 2938559.0}, {"date": "2023-05-12", "close": 17.44, "volume": 1342900.0}, {"date": "2023-05-15", "close": 18.51, "volume": 1632083.0}, {"date": "2023-05-16", "close": 18.28, "volume": 1131202.0}, {"date": "2023-05-17", "close": 17.8, "volume": 1479732.0}, {"date": "2023-05-18", "close": 17.06, "volume": 3200130.0}, {"date": "2023-05-19", "close": 17.4, "volume": 2741581.0}, {"date": "2023-05-22", "close": 17.47, "volume": 1507854.0}, {"date": "2023-05-23", "close": 16.9, "volume": 3202393.0}, {"date": "2023-05-24", "close": 15.33, "volume": 5371654.0}, {"date": "2023-05-25", "close": 14.03, "volume": 7372691.0}, {"date": "2023-05-26", "close": 14.27, "volume": 4139064.0}, {"date": "2023-05-30", "close": 13.51, "volume": 5504008.0}, {"date": "2023-05-31", "close": 13.87, "volume": 6985236.0}, {"date": "2023-06-01", "close": 14.61, "volume": 4185428.0}, {"date": "2023-06-02", "close": 14.75, "volume": 3709792.0}, {"date": "2023-06-05", "close": 14.02, "volume": 3846809.0}, {"date": "2023-06-06", "close": 15.04, "volume": 3662348.0}, {"date": "2023-06-07", "close": 14.82, "volume": 3518018.0}, {"date": "2023-06-08", "close": 14.95, "volume": 2226759.0}, {"date": "2023-06-09", "close": 15.3, "volume": 6143647.0}, {"date": "2023-06-12", "close": 15.27, "volume": 3885477.0}, {"date": "2023-06-13", "close": 15.94, "volume": 1693078.0}, {"date": "2023-06-14", "close": 16.82, "volume": 2804043.0}, {"date": "2023-06-15", "close": 17.05, "volume": 2493935.0}, {"date": "2023-06-16", "close": 17.23, "volume": 13225140.0}, {"date": "2023-06-20", "close": 15.59, "volume": 4186597.0}, {"date": "2023-06-21", "close": 15.29, "volume": 3836396.0}, {"date": "2023-06-22", "close": 15.16, "volume": 2104620.0}, {"date": "2023-06-23", "close": 14.75, "volume": 1461609.0}, {"date": "2023-06-26", "close": 14.66, "volume": 4944362.0}, {"date": "2023-06-27", "close": 15.34, "volume": 1882545.0}, {"date": "2023-06-28", "close": 15.13, "volume": 1859326.0}, {"date": "2023-06-29", "close": 14.81, "volume": 1096329.0}, {"date": "2023-06-30", "close": 15.05, "volume": 1261507.0}, {"date": "2023-07-03", "close": 15.53, "volume": 921231.0}, {"date": "2023-07-05", "close": 15.13, "volume": 1349182.0}, {"date": "2023-07-06", "close": 14.45, "volume": 1769946.0}, {"date": "2023-07-07", "close": 14.8, "volume": 2368990.0}, {"date": "2023-07-10", "close": 14.93, "volume": 1474405.0}, {"date": "2023-07-11", "close": 15.6, "volume": 2821202.0}, {"date": "2023-07-12", "close": 16.57, "volume": 4114729.0}, {"date": "2023-07-13", "close": 16.9, "volume": 2535775.0}, {"date": "2023-07-14", "close": 16.28, "volume": 1212668.0}, {"date": "2023-07-17", "close": 15.98, "volume": 2480270.0}, {"date": "2023-07-18", "close": 15.02, "volume": 1739569.0}, {"date": "2023-07-19", "close": 15.98, "volume": 2117044.0}, {"date": "2023-07-20", "close": 15.56, "volume": 1046426.0}, {"date": "2023-07-21", "close": 15.48, "volume": 1441912.0}, {"date": "2023-07-24", "close": 17.29, "volume": 4324075.0}, {"date": "2023-07-25", "close": 17.08, "volume": 4536587.0}, {"date": "2023-07-26", "close": 17.85, "volume": 2651925.0}, {"date": "2023-07-27", "close": 17.46, "volume": 4680840.0}, {"date": "2023-07-28", "close": 18.8, "volume": 5776099.0}, {"date": "2023-07-31", "close": 18.68, "volume": 2827717.0}, {"date": "2023-08-01", "close": 17.26, "volume": 3614108.0}, {"date": "2023-08-02", "close": 16.57, "volume": 2472020.0}, {"date": "2023-08-03", "close": 18.06, "volume": 2593745.0}, {"date": "2023-08-04", "close": 17.62, "volume": 1893958.0}, {"date": "2023-08-07", "close": 17.05, "volume": 1931403.0}, {"date": "2023-08-08", "close": 16.85, "volume": 3504352.0}, {"date": "2023-08-09", "close": 17.33, "volume": 2631863.0}, {"date": "2023-08-10", "close": 17.2, "volume": 3337004.0}, {"date": "2023-08-11", "close": 15.94, "volume": 5667920.0}, {"date": "2023-08-14", "close": 15.78, "volume": 7295434.0}, {"date": "2023-08-15", "close": 15.23, "volume": 3848327.0}, {"date": "2023-08-16", "close": 15.16, "volume": 3530541.0}, {"date": "2023-08-17", "close": 15.26, "volume": 2528630.0}, {"date": "2023-08-18", "close": 14.71, "volume": 1807156.0}, {"date": "2023-08-21", "close": 14.57, "volume": 2648198.0}, {"date": "2023-08-22", "close": 14.73, "volume": 1798865.0}, {"date": "2023-08-23", "close": 15.08, "volume": 1781167.0}, {"date": "2023-08-24", "close": 14.52, "volume": 3079336.0}, {"date": "2023-08-25", "close": 14.3, "volume": 2080316.0}, {"date": "2023-08-28", "close": 14.46, "volume": 4456628.0}, {"date": "2023-08-29", "close": 14.87, "volume": 5078513.0}, {"date": "2023-08-30", "close": 14.89, "volume": 3289037.0}, {"date": "2023-08-31", "close": 14.8, "volume": 7466788.0}, {"date": "2023-09-01", "close": 15.4, "volume": 4474064.0}, {"date": "2023-09-05", "close": 15.35, "volume": 5110190.0}, {"date": "2023-09-06", "close": 15.47, "volume": 3338088.0}, {"date": "2023-09-07", "close": 14.71, "volume": 3772339.0}, {"date": "2023-09-08", "close": 14.6, "volume": 1836576.0}, {"date": "2023-09-11", "close": 14.8, "volume": 1546872.0}, {"date": "2023-09-12", "close": 14.9, "volume": 2966361.0}, {"date": "2023-09-13", "close": 14.98, "volume": 2224077.0}, {"date": "2023-09-14", "close": 15.07, "volume": 2690360.0}, {"date": "2023-09-15", "close": 15.12, "volume": 3151952.0}, {"date": "2023-09-18", "close": 15.08, "volume": 2066525.0}, {"date": "2023-09-19", "close": 15.42, "volume": 2690706.0}, {"date": "2023-09-20", "close": 14.99, "volume": 2968722.0}, {"date": "2023-09-21", "close": 14.55, "volume": 4439319.0}, {"date": "2023-09-22", "close": 15.18, "volume": 2587305.0}, {"date": "2023-09-25", "close": 15.34, "volume": 1711528.0}, {"date": "2023-09-26", "close": 14.67, "volume": 3488834.0}, {"date": "2023-09-27", "close": 14.7, "volume": 1945696.0}, {"date": "2023-09-28", "close": 15.04, "volume": 2369814.0}, {"date": "2023-09-29", "close": 15.17, "volume": 4439553.0}, {"date": "2023-10-02", "close": 15.49, "volume": 2000861.0}, {"date": "2023-10-03", "close": 15.37, "volume": 2201503.0}, {"date": "2023-10-04", "close": 15.09, "volume": 1522797.0}, {"date": "2023-10-05", "close": 15.22, "volume": 1006839.0}, {"date": "2023-10-06", "close": 16.09, "volume": 2258606.0}, {"date": "2023-10-09", "close": 15.51, "volume": 1855695.0}, {"date": "2023-10-10", "close": 16.34, "volume": 2225606.0}, {"date": "2023-10-11", "close": 16.55, "volume": 1971281.0}, {"date": "2023-10-12", "close": 15.96, "volume": 2748604.0}, {"date": "2023-10-13", "close": 15.65, "volume": 1066145.0}, {"date": "2023-10-16", "close": 15.68, "volume": 1876187.0}, {"date": "2023-10-17", "close": 15.65, "volume": 1553652.0}, {"date": "2023-10-18", "close": 15.35, "volume": 1457809.0}, {"date": "2023-10-19", "close": 15.3, "volume": 2055923.0}, {"date": "2023-10-20", "close": 14.99, "volume": 2781910.0}, {"date": "2023-10-23", "close": 14.46, "volume": 2213907.0}, {"date": "2023-10-24", "close": 15.71, "volume": 6258558.0}, {"date": "2023-10-25", "close": 15.18, "volume": 1536373.0}, {"date": "2023-10-26", "close": 14.7, "volume": 2762966.0}, {"date": "2023-10-27", "close": 14.86, "volume": 2113800.0}, {"date": "2023-10-30", "close": 15.19, "volume": 3708958.0}, {"date": "2023-10-31", "close": 14.8, "volume": 3175984.0}, {"date": "2023-11-01", "close": 14.58, "volume": 2117230.0}, {"date": "2023-11-02", "close": 14.71, "volume": 3132881.0}, {"date": "2023-11-03", "close": 15.39, "volume": 2589272.0}, {"date": "2023-11-06", "close": 15.35, "volume": 1467493.0}, {"date": "2023-11-07", "close": 15.3, "volume": 3287757.0}, {"date": "2023-11-08", "close": 15.16, "volume": 1442782.0}, {"date": "2023-11-09", "close": 14.76, "volume": 2398769.0}, {"date": "2023-11-10", "close": 14.79, "volume": 1631842.0}, {"date": "2023-11-13", "close": 15.03, "volume": 4396701.0}, {"date": "2023-11-14", "close": 15.81, "volume": 5092650.0}, {"date": "2023-11-15", "close": 16.95, "volume": 4983537.0}, {"date": "2023-11-16", "close": 16.44, "volume": 3616450.0}, {"date": "2023-11-17", "close": 16.56, "volume": 2065304.0}, {"date": "2023-11-20", "close": 17.31, "volume": 7127468.0}, {"date": "2023-11-21", "close": 17.25, "volume": 2897490.0}, {"date": "2023-11-22", "close": 17.32, "volume": 3283112.0}, {"date": "2023-11-24", "close": 17.96, "volume": 2713448.0}, {"date": "2023-11-27", "close": 17.33, "volume": 4535514.0}, {"date": "2023-11-28", "close": 16.5, "volume": 2692672.0}, {"date": "2023-11-29", "close": 16.72, "volume": 3788624.0}, {"date": "2023-11-30", "close": 16.53, "volume": 4283644.0}, {"date": "2023-12-01", "close": 16.15, "volume": 1777706.0}, {"date": "2023-12-04", "close": 14.11, "volume": 6183817.0}, {"date": "2023-12-05", "close": 14.63, "volume": 2948383.0}, {"date": "2023-12-06", "close": 15.08, "volume": 1929441.0}, {"date": "2023-12-07", "close": 15.24, "volume": 2681847.0}, {"date": "2023-12-08", "close": 15.2, "volume": 4458158.0}, {"date": "2023-12-11", "close": 15.15, "volume": 2732101.0}, {"date": "2023-12-12", "close": 15.34, "volume": 2421557.0}, {"date": "2023-12-13", "close": 15.74, "volume": 5608378.0}, {"date": "2023-12-14", "close": 15.68, "volume": 4241517.0}, {"date": "2023-12-15", "close": 16.02, "volume": 3108761.0}, {"date": "2023-12-18", "close": 15.22, "volume": 2232478.0}, {"date": "2023-12-19", "close": 16.01, "volume": 2096134.0}, {"date": "2023-12-20", "close": 15.85, "volume": 2392725.0}, {"date": "2023-12-21", "close": 15.87, "volume": 2026245.0}, {"date": "2023-12-22", "close": 15.81, "volume": 1905364.0}, {"date": "2023-12-26", "close": 15.76, "volume": 1759092.0}, {"date": "2023-12-27", "close": 16.27, "volume": 2453900.0}, {"date": "2023-12-28", "close": 16.32, "volume": 2699077.0}, {"date": "2023-12-29", "close": 16.61, "volume": 1814970.0}, {"date": "2024-01-02", "close": 15.64, "volume": 2069013.0}, {"date": "2024-01-03", "close": 15.59, "volume": 1159406.0}, {"date": "2024-01-04", "close": 15.46, "volume": 811635.0}, {"date": "2024-01-05", "close": 15.23, "volume": 1611177.0}, {"date": "2024-01-08", "close": 15.07, "volume": 3957407.0}, {"date": "2024-01-09", "close": 14.91, "volume": 1915130.0}, {"date": "2024-01-10", "close": 14.89, "volume": 1693967.0}, {"date": "2024-01-11", "close": 15.09, "volume": 3094010.0}, {"date": "2024-01-12", "close": 15.0, "volume": 1718418.0}, {"date": "2024-01-16", "close": 14.3, "volume": 3480867.0}, {"date": "2024-01-17", "close": 13.86, "volume": 3069204.0}, {"date": "2024-01-18", "close": 13.82, "volume": 3051905.0}, {"date": "2024-01-19", "close": 13.42, "volume": 5595531.0}, {"date": "2024-01-22", "close": 13.01, "volume": 4502830.0}, {"date": "2024-01-23", "close": 13.42, "volume": 3712909.0}, {"date": "2024-01-24", "close": 13.94, "volume": 4564238.0}, {"date": "2024-01-25", "close": 14.13, "volume": 3175194.0}, {"date": "2024-01-26", "close": 13.92, "volume": 2068637.0}, {"date": "2024-01-29", "close": 14.0, "volume": 1710646.0}, {"date": "2024-01-30", "close": 13.58, "volume": 1724551.0}, {"date": "2024-01-31", "close": 13.91, "volume": 2925983.0}, {"date": "2024-02-01", "close": 14.47, "volume": 2322256.0}, {"date": "2024-02-02", "close": 14.0, "volume": 3383625.0}, {"date": "2024-02-05", "close": 13.69, "volume": 2183792.0}, {"date": "2024-02-06", "close": 14.86, "volume": 5090724.0}, {"date": "2024-02-07", "close": 14.75, "volume": 3381819.0}, {"date": "2024-02-08", "close": 14.3, "volume": 5351509.0}, {"date": "2024-02-09", "close": 14.43, "volume": 2589508.0}, {"date": "2024-02-12", "close": 14.91, "volume": 1529286.0}, {"date": "2024-02-13", "close": 14.32, "volume": 1262446.0}, {"date": "2024-02-14", "close": 14.73, "volume": 1723755.0}, {"date": "2024-02-15", "close": 14.88, "volume": 3410851.0}, {"date": "2024-02-16", "close": 14.87, "volume": 2016229.0}, {"date": "2024-02-20", "close": 14.82, "volume": 3302681.0}, {"date": "2024-02-21", "close": 14.81, "volume": 2933538.0}, {"date": "2024-02-22", "close": 15.03, "volume": 2919893.0}, {"date": "2024-02-23", "close": 15.0, "volume": 2810165.0}, {"date": "2024-02-26", "close": 15.21, "volume": 3094993.0}, {"date": "2024-02-27", "close": 15.6, "volume": 1371922.0}, {"date": "2024-02-28", "close": 15.37, "volume": 2019881.0}, {"date": "2024-02-29", "close": 15.65, "volume": 2866737.0}, {"date": "2024-03-01", "close": 16.34, "volume": 3747135.0}, {"date": "2024-03-04", "close": 15.98, "volume": 3141790.0}, {"date": "2024-03-05", "close": 15.85, "volume": 2614960.0}, {"date": "2024-03-06", "close": 16.78, "volume": 4955827.0}, {"date": "2024-03-07", "close": 16.98, "volume": 3013202.0}, {"date": "2024-03-08", "close": 16.97, "volume": 3495760.0}, {"date": "2024-03-11", "close": 17.5, "volume": 4385051.0}, {"date": "2024-03-12", "close": 20.79, "volume": 15050080.0}, {"date": "2024-03-13", "close": 20.69, "volume": 6836107.0}, {"date": "2024-03-14", "close": 19.6, "volume": 6142313.0}, {"date": "2024-03-15", "close": 19.21, "volume": 6109649.0}, {"date": "2024-03-18", "close": 19.12, "volume": 3061403.0}, {"date": "2024-03-19", "close": 19.1, "volume": 2541964.0}, {"date": "2024-03-20", "close": 19.3, "volume": 2751231.0}, {"date": "2024-03-21", "close": 18.78, "volume": 1370616.0}, {"date": "2024-03-22", "close": 18.57, "volume": 2305224.0}, {"date": "2024-03-25", "close": 18.34, "volume": 3786652.0}, {"date": "2024-03-26", "close": 18.15, "volume": 1732594.0}, {"date": "2024-03-27", "close": 18.3, "volume": 2507931.0}, {"date": "2024-03-28", "close": 17.53, "volume": 3344707.0}, {"date": "2024-04-01", "close": 18.42, "volume": 3791283.0}, {"date": "2024-04-02", "close": 18.55, "volume": 3706612.0}, {"date": "2024-04-03", "close": 19.01, "volume": 4034548.0}, {"date": "2024-04-04", "close": 19.05, "volume": 5212679.0}, {"date": "2024-04-05", "close": 19.12, "volume": 5351750.0}, {"date": "2024-04-08", "close": 19.55, "volume": 4574830.0}, {"date": "2024-04-09", "close": 19.6, "volume": 3940140.0}, {"date": "2024-04-10", "close": 19.59, "volume": 3046007.0}, {"date": "2024-04-11", "close": 19.24, "volume": 11218690.0}, {"date": "2024-04-12", "close": 18.74, "volume": 2993953.0}, {"date": "2024-04-15", "close": 18.35, "volume": 3112631.0}, {"date": "2024-04-16", "close": 18.06, "volume": 2652730.0}, {"date": "2024-04-17", "close": 18.11, "volume": 1999047.0}, {"date": "2024-04-18", "close": 17.84, "volume": 2166271.0}, {"date": "2024-04-19", "close": 17.84, "volume": 1903201.0}, {"date": "2024-04-22", "close": 18.28, "volume": 3083407.0}, {"date": "2024-04-23", "close": 18.77, "volume": 5960809.0}, {"date": "2024-04-24", "close": 19.13, "volume": 3858933.0}, {"date": "2024-04-25", "close": 19.6, "volume": 2064082.0}, {"date": "2024-04-26", "close": 20.09, "volume": 4891018.0}, {"date": "2024-04-29", "close": 20.2, "volume": 5112006.0}, {"date": "2024-04-30", "close": 19.79, "volume": 5288164.0}, {"date": "2024-05-01", "close": 19.53, "volume": 2288540.0}, {"date": "2024-05-02", "close": 20.28, "volume": 5298692.0}, {"date": "2024-05-03", "close": 20.4, "volume": 4281707.0}, {"date": "2024-05-06", "close": 20.26, "volume": 7664568.0}, {"date": "2024-05-07", "close": 20.16, "volume": 3218935.0}, {"date": "2024-05-08", "close": 20.05, "volume": 3043051.0}, {"date": "2024-05-09", "close": 20.37, "volume": 5614508.0}, {"date": "2024-05-10", "close": 20.76, "volume": 3392399.0}, {"date": "2024-05-13", "close": 20.87, "volume": 4746896.0}, {"date": "2024-05-14", "close": 21.32, "volume": 5696443.0}, {"date": "2024-05-15", "close": 21.64, "volume": 8012135.0}, {"date": "2024-05-16", "close": 22.12, "volume": 5342743.0}, {"date": "2024-05-17", "close": 22.17, "volume": 3502972.0}, {"date": "2024-05-20", "close": 22.63, "volume": 4696408.0}, {"date": "2024-05-21", "close": 21.98, "volume": 5494728.0}, {"date": "2024-05-22", "close": 22.36, "volume": 3921321.0}, {"date": "2024-05-23", "close": 21.44, "volume": 3614177.0}, {"date": "2024-05-24", "close": 21.21, "volume": 3031588.0}, {"date": "2024-05-28", "close": 21.2, "volume": 4441071.0}, {"date": "2024-05-29", "close": 20.43, "volume": 2718848.0}, {"date": "2024-05-30", "close": 20.99, "volume": 3846991.0}, {"date": "2024-05-31", "close": 21.25, "volume": 15562740.0}, {"date": "2024-06-03", "close": 21.5, "volume": 4988638.0}, {"date": "2024-06-04", "close": 21.16, "volume": 3858864.0}, {"date": "2024-06-05", "close": 21.53, "volume": 2091873.0}, {"date": "2024-06-06", "close": 21.93, "volume": 3270150.0}, {"date": "2024-06-07", "close": 21.42, "volume": 3110737.0}, {"date": "2024-06-10", "close": 21.35, "volume": 1234842.0}, {"date": "2024-06-11", "close": 20.49, "volume": 4984611.0}, {"date": "2024-06-12", "close": 19.95, "volume": 4654527.0}, {"date": "2024-06-13", "close": 20.25, "volume": 1997745.0}, {"date": "2024-06-14", "close": 20.28, "volume": 7850177.0}, {"date": "2024-06-17", "close": 20.34, "volume": 2735053.0}, {"date": "2024-06-18", "close": 20.47, "volume": 3071757.0}, {"date": "2024-06-20", "close": 20.77, "volume": 2747393.0}, {"date": "2024-06-21", "close": 20.0, "volume": 3629260.0}, {"date": "2024-06-24", "close": 20.12, "volume": 2145960.0}, {"date": "2024-06-25", "close": 19.34, "volume": 2091744.0}, {"date": "2024-06-26", "close": 19.51, "volume": 1803565.0}, {"date": "2024-06-27", "close": 19.25, "volume": 2431350.0}, {"date": "2024-06-28", "close": 18.81, "volume": 4101208.0}, {"date": "2024-07-01", "close": 18.62, "volume": 3264626.0}, {"date": "2024-07-02", "close": 18.4, "volume": 3101715.0}, {"date": "2024-07-03", "close": 18.89, "volume": 2041902.0}, {"date": "2024-07-05", "close": 17.68, "volume": 3083258.0}, {"date": "2024-07-08", "close": 18.05, "volume": 5581941.0}, {"date": "2024-07-09", "close": 18.47, "volume": 3059352.0}, {"date": "2024-07-10", "close": 18.76, "volume": 3133902.0}, {"date": "2024-07-11", "close": 18.96, "volume": 3941794.0}, {"date": "2024-07-12", "close": 19.09, "volume": 2384148.0}, {"date": "2024-07-15", "close": 17.69, "volume": 4823910.0}, {"date": "2024-07-16", "close": 17.21, "volume": 5762785.0}, {"date": "2024-07-17", "close": 16.8, "volume": 4392186.0}, {"date": "2024-07-18", "close": 16.07, "volume": 7041563.0}, {"date": "2024-07-19", "close": 15.7, "volume": 3167324.0}, {"date": "2024-07-22", "close": 16.05, "volume": 1972528.0}, {"date": "2024-07-23", "close": 15.93, "volume": 3125011.0}, {"date": "2024-07-24", "close": 14.08, "volume": 6725081.0}, {"date": "2024-07-25", "close": 13.73, "volume": 6691653.0}, {"date": "2024-07-26", "close": 13.71, "volume": 3426890.0}, {"date": "2024-07-29", "close": 13.76, "volume": 8293546.0}, {"date": "2024-07-30", "close": 13.5, "volume": 5615579.0}, {"date": "2024-07-31", "close": 13.58, "volume": 3616600.0}, {"date": "2024-08-01", "close": 13.55, "volume": 3457113.0}, {"date": "2024-08-02", "close": 13.4, "volume": 4734815.0}, {"date": "2024-08-05", "close": 13.29, "volume": 3175141.0}, {"date": "2024-08-06", "close": 13.77, "volume": 4498527.0}, {"date": "2024-08-07", "close": 13.53, "volume": 5118408.0}, {"date": "2024-08-08", "close": 13.76, "volume": 4045551.0}, {"date": "2024-08-09", "close": 13.91, "volume": 2085117.0}, {"date": "2024-08-12", "close": 14.08, "volume": 3318984.0}, {"date": "2024-08-13", "close": 14.24, "volume": 3070443.0}, {"date": "2024-08-14", "close": 13.64, "volume": 4184927.0}, {"date": "2024-08-15", "close": 14.1, "volume": 4651061.0}, {"date": "2024-08-16", "close": 14.6, "volume": 3233835.0}, {"date": "2024-08-19", "close": 14.77, "volume": 2246545.0}, {"date": "2024-08-20", "close": 13.93, "volume": 2705250.0}, {"date": "2024-08-21", "close": 14.48, "volume": 2440168.0}, {"date": "2024-08-22", "close": 14.16, "volume": 2437025.0}, {"date": "2024-08-23", "close": 14.18, "volume": 2645582.0}, {"date": "2024-08-26", "close": 14.12, "volume": 2060982.0}, {"date": "2024-08-27", "close": 13.94, "volume": 2538657.0}, {"date": "2024-08-28", "close": 10.95, "volume": 15907490.0}, {"date": "2024-08-29", "close": 12.32, "volume": 9155899.0}, {"date": "2024-08-30", "close": 12.46, "volume": 7839405.0}, {"date": "2024-09-03", "close": 12.24, "volume": 6947706.0}, {"date": "2024-09-04", "close": 12.16, "volume": 3569995.0}, {"date": "2024-09-05", "close": 12.36, "volume": 6774091.0}, {"date": "2024-09-06", "close": 12.47, "volume": 5667826.0}, {"date": "2024-09-09", "close": 12.23, "volume": 3664292.0}, {"date": "2024-09-10", "close": 12.1, "volume": 3792401.0}, {"date": "2024-09-11", "close": 12.0, "volume": 3794468.0}, {"date": "2024-09-12", "close": 12.12, "volume": 3518892.0}, {"date": "2024-09-13", "close": 12.16, "volume": 3297656.0}, {"date": "2024-09-16", "close": 12.25, "volume": 2740412.0}, {"date": "2024-09-17", "close": 12.44, "volume": 5716267.0}, {"date": "2024-09-18", "close": 12.1, "volume": 1574467.0}, {"date": "2024-09-19", "close": 12.99, "volume": 3997757.0}, {"date": "2024-09-20", "close": 12.55, "volume": 5747136.0}, {"date": "2024-09-23", "close": 12.73, "volume": 2849686.0}, {"date": "2024-09-24", "close": 15.19, "volume": 10057440.0}, {"date": "2024-09-25", "close": 14.27, "volume": 7832076.0}, {"date": "2024-09-26", "close": 16.12, "volume": 20979690.0}, {"date": "2024-09-27", "close": 17.18, "volume": 12598260.0}, {"date": "2024-09-30", "close": 17.36, "volume": 13507720.0}, {"date": "2024-10-01", "close": 18.04, "volume": 6772136.0}, {"date": "2024-10-02", "close": 18.39, "volume": 9631864.0}, {"date": "2024-10-03", "close": 18.56, "volume": 5575744.0}, {"date": "2024-10-04", "close": 19.19, "volume": 4121098.0}, {"date": "2024-10-07", "close": 18.99, "volume": 7005577.0}, {"date": "2024-10-08", "close": 17.27, "volume": 4105407.0}, {"date": "2024-10-09", "close": 16.77, "volume": 4816322.0}, {"date": "2024-10-10", "close": 16.94, "volume": 2581691.0}, {"date": "2024-10-11", "close": 17.0, "volume": 3167502.0}, {"date": "2024-10-14", "close": 16.1, "volume": 3877348.0}, {"date": "2024-10-15", "close": 15.12, "volume": 6058755.0}, {"date": "2024-10-16", "close": 15.37, "volume": 2388775.0}, {"date": "2024-10-17", "close": 14.89, "volume": 3283267.0}, {"date": "2024-10-18", "close": 15.15, "volume": 2096001.0}, {"date": "2024-10-21", "close": 14.97, "volume": 4048554.0}, {"date": "2024-10-22", "close": 14.92, "volume": 2619748.0}, {"date": "2024-10-23", "close": 14.76, "volume": 1993005.0}, {"date": "2024-10-24", "close": 14.3, "volume": 3245081.0}, {"date": "2024-10-25", "close": 14.89, "volume": 5306299.0}, {"date": "2024-10-28", "close": 15.26, "volume": 2383438.0}, {"date": "2024-10-29", "close": 15.39, "volume": 4238118.0}, {"date": "2024-10-30", "close": 14.95, "volume": 3703435.0}, {"date": "2024-10-31", "close": 14.55, "volume": 2722236.0}, {"date": "2024-11-01", "close": 14.66, "volume": 3884533.0}, {"date": "2024-11-04", "close": 14.76, "volume": 3006141.0}, {"date": "2024-11-05", "close": 15.04, "volume": 2697216.0}, {"date": "2024-11-06", "close": 14.8, "volume": 5052618.0}, {"date": "2024-11-07", "close": 15.33, "volume": 3567423.0}, {"date": "2024-11-08", "close": 14.89, "volume": 4132425.0}, {"date": "2024-11-11", "close": 14.52, "volume": 2812004.0}, {"date": "2024-11-12", "close": 13.79, "volume": 4625853.0}, {"date": "2024-11-13", "close": 13.89, "volume": 5203149.0}, {"date": "2024-11-14", "close": 13.49, "volume": 2885812.0}, {"date": "2024-11-15", "close": 13.44, "volume": 1745477.0}, {"date": "2024-11-18", "close": 13.78, "volume": 3629133.0}, {"date": "2024-11-19", "close": 13.59, "volume": 2443015.0}, {"date": "2024-11-20", "close": 13.44, "volume": 2974515.0}, {"date": "2024-11-21", "close": 12.92, "volume": 4555700.0}, {"date": "2024-11-22", "close": 12.76, "volume": 3918274.0}, {"date": "2024-11-25", "close": 12.64, "volume": 5126178.0}, {"date": "2024-11-26", "close": 12.18, "volume": 4187014.0}, {"date": "2024-11-27", "close": 12.58, "volume": 12449420.0}, {"date": "2024-11-29", "close": 13.5, "volume": 4276800.0}, {"date": "2024-12-02", "close": 14.0, "volume": 4358000.0}, {"date": "2024-12-03", "close": 14.02, "volume": 3382027.0}, {"date": "2024-12-04", "close": 13.45, "volume": 4643324.0}, {"date": "2024-12-05", "close": 13.89, "volume": 4619470.0}, {"date": "2024-12-06", "close": 13.92, "volume": 2324820.0}, {"date": "2024-12-09", "close": 15.34, "volume": 4668046.0}, {"date": "2024-12-10", "close": 14.11, "volume": 9389730.0}, {"date": "2024-12-11", "close": 14.49, "volume": 4825542.0}, {"date": "2024-12-12", "close": 14.78, "volume": 6247250.0}, {"date": "2024-12-13", "close": 14.58, "volume": 14553950.0}, {"date": "2024-12-16", "close": 13.81, "volume": 5232175.0}, {"date": "2024-12-17", "close": 13.91, "volume": 5094196.0}, {"date": "2024-12-18", "close": 13.66, "volume": 6018177.0}, {"date": "2024-12-19", "close": 13.73, "volume": 3290432.0}, {"date": "2024-12-20", "close": 13.62, "volume": 5729535.0}, {"date": "2024-12-23", "close": 13.74, "volume": 1701457.0}, {"date": "2024-12-24", "close": 13.79, "volume": 1347928.0}, {"date": "2024-12-26", "close": 13.76, "volume": 1670113.0}, {"date": "2024-12-27", "close": 13.87, "volume": 1795884.0}, {"date": "2024-12-30", "close": 13.7, "volume": 1369475.0}, {"date": "2024-12-31", "close": 13.8, "volume": 1607630.0}, {"date": "2025-01-02", "close": 13.64, "volume": 1705174.0}, {"date": "2025-01-03", "close": 13.95, "volume": 2531434.0}, {"date": "2025-01-06", "close": 13.6, "volume": 3214305.0}, {"date": "2025-01-07", "close": 13.53, "volume": 2931127.0}, {"date": "2025-01-08", "close": 13.32, "volume": 3027470.0}, {"date": "2025-01-10", "close": 12.92, "volume": 4425381.0}, {"date": "2025-01-13", "close": 13.33, "volume": 4824049.0}, {"date": "2025-01-14", "close": 14.05, "volume": 7159613.0}, {"date": "2025-01-15", "close": 14.01, "volume": 2564531.0}, {"date": "2025-01-16", "close": 13.86, "volume": 1453564.0}, {"date": "2025-01-17", "close": 14.69, "volume": 2626588.0}, {"date": "2025-01-21", "close": 14.56, "volume": 2119458.0}, {"date": "2025-01-22", "close": 14.61, "volume": 3172775.0}, {"date": "2025-01-23", "close": 14.26, "volume": 1567292.0}, {"date": "2025-01-24", "close": 14.84, "volume": 1757121.0}, {"date": "2025-01-27", "close": 14.89, "volume": 2286733.0}, {"date": "2025-01-28", "close": 15.13, "volume": 1149093.0}, {"date": "2025-01-29", "close": 14.74, "volume": 2229388.0}, {"date": "2025-01-30", "close": 15.37, "volume": 5003680.0}, {"date": "2025-01-31", "close": 14.41, "volume": 1914220.0}, {"date": "2025-02-03", "close": 14.72, "volume": 2980925.0}, {"date": "2025-02-04", "close": 15.25, "volume": 4478016.0}, {"date": "2025-02-05", "close": 14.64, "volume": 2972147.0}, {"date": "2025-02-06", "close": 14.76, "volume": 1928679.0}, {"date": "2025-02-07", "close": 15.41, "volume": 2876140.0}, {"date": "2025-02-10", "close": 15.74, "volume": 5000398.0}, {"date": "2025-02-11", "close": 14.7, "volume": 4137857.0}, {"date": "2025-02-12", "close": 15.94, "volume": 5472961.0}, {"date": "2025-02-13", "close": 15.9, "volume": 4820611.0}, {"date": "2025-02-14", "close": 16.49, "volume": 6812325.0}, {"date": "2025-02-18", "close": 15.65, "volume": 5307567.0}, {"date": "2025-02-19", "close": 15.4, "volume": 4121170.0}, {"date": "2025-02-20", "close": 15.64, "volume": 4426838.0}, {"date": "2025-02-21", "close": 16.0, "volume": 6054830.0}, {"date": "2025-02-24", "close": 16.0, "volume": 8595896.0}, {"date": "2025-02-25", "close": 15.89, "volume": 7831556.0}, {"date": "2025-02-26", "close": 15.79, "volume": 5978562.0}, {"date": "2025-02-27", "close": 15.72, "volume": 4439454.0}, {"date": "2025-02-28", "close": 16.0, "volume": 7217832.0}, {"date": "2025-03-03", "close": 15.55, "volume": 2953540.0}, {"date": "2025-03-04", "close": 16.11, "volume": 2470010.0}, {"date": "2025-03-05", "close": 17.14, "volume": 6296097.0}, {"date": "2025-03-06", "close": 17.34, "volume": 6197830.0}, {"date": "2025-03-07", "close": 17.86, "volume": 4773755.0}, {"date": "2025-03-10", "close": 17.41, "volume": 6096174.0}, {"date": "2025-03-11", "close": 18.27, "volume": 6939250.0}, {"date": "2025-03-12", "close": 18.67, "volume": 5024687.0}, {"date": "2025-03-13", "close": 18.86, "volume": 7156859.0}, {"date": "2025-03-14", "close": 19.75, "volume": 9788830.0}, {"date": "2025-03-17", "close": 20.47, "volume": 13231860.0}, {"date": "2025-03-18", "close": 20.56, "volume": 6539732.0}, {"date": "2025-03-19", "close": 20.56, "volume": 5282326.0}, {"date": "2025-03-20", "close": 20.29, "volume": 6988793.0}, {"date": "2025-03-21", "close": 19.98, "volume": 4930624.0}, {"date": "2025-03-24", "close": 20.01, "volume": 11260350.0}, {"date": "2025-03-25", "close": 19.91, "volume": 6334288.0}, {"date": "2025-03-26", "close": 19.73, "volume": 3983725.0}, {"date": "2025-03-27", "close": 20.06, "volume": 7859298.0}, {"date": "2025-03-28", "close": 19.46, "volume": 5296218.0}, {"date": "2025-03-31", "close": 19.17, "volume": 7225464.0}, {"date": "2025-04-01", "close": 19.06, "volume": 3206436.0}, {"date": "2025-04-02", "close": 19.0, "volume": 5041737.0}, {"date": "2025-04-03", "close": 18.87, "volume": 6463190.0}, {"date": "2025-04-04", "close": 15.42, "volume": 14108900.0}, {"date": "2025-04-07", "close": 15.11, "volume": 10064330.0}, {"date": "2025-04-08", "close": 14.15, "volume": 9893513.0}, {"date": "2025-04-09", "close": 15.25, "volume": 8929135.0}, {"date": "2025-04-10", "close": 14.31, "volume": 6065748.0}, {"date": "2025-04-11", "close": 14.53, "volume": 8637929.0}, {"date": "2025-04-14", "close": 14.54, "volume": 5179821.0}, {"date": "2025-04-15", "close": 14.3, "volume": 4690532.0}, {"date": "2025-04-16", "close": 13.93, "volume": 3553534.0}, {"date": "2025-04-17", "close": 13.9, "volume": 3876675.0}, {"date": "2025-04-21", "close": 13.62, "volume": 2007856.0}, {"date": "2025-04-22", "close": 13.88, "volume": 4852103.0}, {"date": "2025-04-23", "close": 14.61, "volume": 3343265.0}, {"date": "2025-04-24", "close": 14.6, "volume": 2565639.0}, {"date": "2025-04-25", "close": 14.36, "volume": 2245052.0}, {"date": "2025-04-28", "close": 14.86, "volume": 1986771.0}, {"date": "2025-04-29", "close": 15.14, "volume": 1682264.0}, {"date": "2025-04-30", "close": 15.3, "volume": 2670365.0}, {"date": "2025-05-01", "close": 15.5, "volume": 1364138.0}, {"date": "2025-05-02", "close": 16.36, "volume": 2840219.0}, {"date": "2025-05-05", "close": 16.41, "volume": 3523953.0}, {"date": "2025-05-06", "close": 16.44, "volume": 4244830.0}, {"date": "2025-05-07", "close": 15.9, "volume": 1865993.0}, {"date": "2025-05-08", "close": 15.85, "volume": 2081644.0}, {"date": "2025-05-09", "close": 15.91, "volume": 1662295.0}, {"date": "2025-05-12", "close": 17.81, "volume": 4160016.0}, {"date": "2025-05-13", "close": 17.67, "volume": 3219509.0}, {"date": "2025-05-14", "close": 18.48, "volume": 3237507.0}, {"date": "2025-05-15", "close": 18.1, "volume": 3843166.0}, {"date": "2025-05-16", "close": 18.25, "volume": 1609296.0}, {"date": "2025-05-19", "close": 18.24, "volume": 2314263.0}, {"date": "2025-05-20", "close": 18.11, "volume": 1411726.0}, {"date": "2025-05-21", "close": 17.9, "volume": 2059231.0}, {"date": "2025-05-22", "close": 17.25, "volume": 3233502.0}, {"date": "2025-05-23", "close": 17.41, "volume": 1563983.0}, {"date": "2025-05-27", "close": 17.58, "volume": 2371601.0}, {"date": "2025-05-28", "close": 17.57, "volume": 1635998.0}, {"date": "2025-05-29", "close": 17.7, "volume": 2042607.0}, {"date": "2025-05-30", "close": 16.96, "volume": 10178330.0}, {"date": "2025-06-02", "close": 17.65, "volume": 1995502.0}, {"date": "2025-06-03", "close": 17.76, "volume": 3880035.0}, {"date": "2025-06-04", "close": 18.43, "volume": 3577167.0}, {"date": "2025-06-05", "close": 18.24, "volume": 3362625.0}, {"date": "2025-06-06", "close": 18.24, "volume": 3505786.0}, {"date": "2025-06-09", "close": 18.8, "volume": 6377679.0}, {"date": "2025-06-10", "close": 18.51, "volume": 2338623.0}, {"date": "2025-06-11", "close": 18.64, "volume": 2864113.0}, {"date": "2025-06-12", "close": 18.22, "volume": 2682019.0}, {"date": "2025-06-13", "close": 17.65, "volume": 4319296.0}, {"date": "2025-06-16", "close": 18.37, "volume": 2281063.0}, {"date": "2025-06-17", "close": 17.84, "volume": 2563602.0}, {"date": "2025-06-18", "close": 17.75, "volume": 1823283.0}, {"date": "2025-06-20", "close": 17.82, "volume": 6231566.0}, {"date": "2025-06-23", "close": 17.68, "volume": 1675952.0}, {"date": "2025-06-24", "close": 18.09, "volume": 2950905.0}, {"date": "2025-06-25", "close": 17.55, "volume": 2797224.0}, {"date": "2025-06-26", "close": 17.62, "volume": 2834169.0}, {"date": "2025-06-27", "close": 18.12, "volume": 2395018.0}, {"date": "2025-06-30", "close": 17.84, "volume": 3570283.0}, {"date": "2025-07-01", "close": 17.5, "volume": 2550572.0}, {"date": "2025-07-02", "close": 17.78, "volume": 3292209.0}, {"date": "2025-07-03", "close": 17.95, "volume": 2689779.0}, {"date": "2025-07-07", "close": 17.81, "volume": 6265684.0}, {"date": "2025-07-08", "close": 18.66, "volume": 4403546.0}, {"date": "2025-07-09", "close": 18.84, "volume": 2027000.0}, {"date": "2025-07-10", "close": 18.95, "volume": 2578040.0}, {"date": "2025-07-11", "close": 18.52, "volume": 1564393.0}, {"date": "2025-07-14", "close": 18.39, "volume": 1388976.0}, {"date": "2025-07-15", "close": 18.93, "volume": 2822966.0}, {"date": "2025-07-16", "close": 18.78, "volume": 2571275.0}, {"date": "2025-07-17", "close": 18.53, "volume": 4172417.0}, {"date": "2025-07-18", "close": 19.0, "volume": 3491858.0}, {"date": "2025-07-21", "close": 18.88, "volume": 2564833.0}, {"date": "2025-07-22", "close": 19.45, "volume": 2962490.0}, {"date": "2025-07-23", "close": 19.89, "volume": 3374302.0}, {"date": "2025-07-24", "close": 20.1, "volume": 2400852.0}, {"date": "2025-07-25", "close": 20.05, "volume": 1725471.0}, {"date": "2025-07-28", "close": 19.83, "volume": 2327936.0}, {"date": "2025-07-29", "close": 19.59, "volume": 3394880.0}, {"date": "2025-07-30", "close": 19.15, "volume": 1247519.0}, {"date": "2025-07-31", "close": 18.96, "volume": 3370281.0}, {"date": "2025-08-01", "close": 18.66, "volume": 2787645.0}, {"date": "2025-08-04", "close": 19.29, "volume": 3266030.0}, {"date": "2025-08-05", "close": 19.82, "volume": 4871370.0}, {"date": "2025-08-06", "close": 20.11, "volume": 3408054.0}, {"date": "2025-08-07", "close": 20.53, "volume": 5680696.0}, {"date": "2025-08-08", "close": 21.08, "volume": 3017800.0}, {"date": "2025-08-11", "close": 21.1, "volume": 3382206.0}, {"date": "2025-08-12", "close": 21.83, "volume": 4242143.0}, {"date": "2025-08-13", "close": 22.44, "volume": 5694420.0}, {"date": "2025-08-14", "close": 21.32, "volume": 3897284.0}, {"date": "2025-08-15", "close": 21.37, "volume": 2205015.0}, {"date": "2025-08-18", "close": 21.53, "volume": 3325629.0}, {"date": "2025-08-19", "close": 21.07, "volume": 4344260.0}, {"date": "2025-08-20", "close": 22.08, "volume": 8546032.0}, {"date": "2025-08-21", "close": 23.54, "volume": 6766205.0}, {"date": "2025-08-22", "close": 22.84, "volume": 5973476.0}, {"date": "2025-08-25", "close": 22.9, "volume": 3377517.0}, {"date": "2025-08-26", "close": 22.93, "volume": 14594770.0}, {"date": "2025-08-27", "close": 22.85, "volume": 3301464.0}, {"date": "2025-08-28", "close": 23.1, "volume": 3100663.0}, {"date": "2025-08-29", "close": 23.62, "volume": 4373075.0}, {"date": "2025-09-02", "close": 23.73, "volume": 4829971.0}, {"date": "2025-09-03", "close": 24.15, "volume": 4265450.0}, {"date": "2025-09-04", "close": 24.01, "volume": 2298410.0}, {"date": "2025-09-05", "close": 23.98, "volume": 3431130.0}, {"date": "2025-09-08", "close": 23.94, "volume": 2513310.0}, {"date": "2025-09-09", "close": 24.0, "volume": 3684169.0}, {"date": "2025-09-10", "close": 24.26, "volume": 3082147.0}, {"date": "2025-09-11", "close": 24.56, "volume": 3564852.0}, {"date": "2025-09-12", "close": 24.54, "volume": 3003242.0}, {"date": "2025-09-15", "close": 24.68, "volume": 5832125.0}, {"date": "2025-09-16", "close": 24.81, "volume": 3525735.0}, {"date": "2025-09-17", "close": 24.91, "volume": 7492938.0}, {"date": "2025-09-18", "close": 24.35, "volume": 4848054.0}, {"date": "2025-09-19", "close": 24.28, "volume": 3256774.0}, {"date": "2025-09-22", "close": 23.76, "volume": 3552917.0}, {"date": "2025-09-23", "close": 23.17, "volume": 2753914.0}, {"date": "2025-09-24", "close": 23.49, "volume": 3256900.0}, {"date": "2025-09-25", "close": 23.5, "volume": 3768066.0}, {"date": "2025-09-26", "close": 23.0, "volume": 2493281.0}, {"date": "2025-09-29", "close": 23.44, "volume": 7997267.0}, {"date": "2025-09-30", "close": 23.36, "volume": 4844234.0}, {"date": "2025-10-01", "close": 22.89, "volume": 2766252.0}, {"date": "2025-10-02", "close": 23.4, "volume": 3901154.0}, {"date": "2025-10-03", "close": 23.47, "volume": 2623617.0}, {"date": "2025-10-06", "close": 24.33, "volume": 3732565.0}, {"date": "2025-10-07", "close": 24.05, "volume": 2191366.0}, {"date": "2025-10-08", "close": 24.38, "volume": 1984599.0}, {"date": "2025-10-09", "close": 23.41, "volume": 1751659.0}, {"date": "2025-10-10", "close": 21.68, "volume": 3887046.0}, {"date": "2025-10-13", "close": 22.76, "volume": 3550371.0}, {"date": "2025-10-14", "close": 21.93, "volume": 3450362.0}, {"date": "2025-10-15", "close": 22.0, "volume": 3135164.0}, {"date": "2025-10-16", "close": 21.5, "volume": 3908569.0}, {"date": "2025-10-17", "close": 21.675, "volume": 2573067.0}, {"date": "2025-10-20", "close": 22.21, "volume": 2960590.0}, {"date": "2025-10-21", "close": 21.99, "volume": 1562118.0}, {"date": "2025-10-22", "close": 21.81, "volume": 2028462.0}, {"date": "2025-10-23", "close": 22.17, "volume": 1962698.0}, {"date": "2025-10-24", "close": 22.14, "volume": 2140830.0}, {"date": "2025-10-27", "close": 22.38, "volume": 1904618.0}, {"date": "2025-10-28", "close": 22.23, "volume": 2118945.0}, {"date": "2025-10-29", "close": 22.49, "volume": 1132221.0}, {"date": "2025-10-30", "close": 22.34, "volume": 4611880.0}, {"date": "2025-10-31", "close": 22.16, "volume": 2310296.0}, {"date": "2025-11-03", "close": 22.6, "volume": 1969978.0}, {"date": "2025-11-04", "close": 21.55, "volume": 3973585.0}, {"date": "2025-11-05", "close": 20.97, "volume": 5770183.0}, {"date": "2025-11-06", "close": 21.09, "volume": 4356994.0}, {"date": "2025-11-07", "close": 21.08, "volume": 3880717.0}, {"date": "2025-11-10", "close": 21.14, "volume": 3573955.0}, {"date": "2025-11-11", "close": 21.11, "volume": 3330218.0}, {"date": "2025-11-12", "close": 21.34, "volume": 2764603.0}, {"date": "2025-11-13", "close": 20.88, "volume": 2813687.0}, {"date": "2025-11-14", "close": 20.56, "volume": 2356135.0}, {"date": "2025-11-17", "close": 20.52, "volume": 2440249.0}, {"date": "2025-11-18", "close": 20.79, "volume": 4485994.0}, {"date": "2025-11-19", "close": 21.0, "volume": 4953307.0}, {"date": "2025-11-20", "close": 20.38, "volume": 3218223.0}, {"date": "2025-11-21", "close": 20.44, "volume": 3230251.0}, {"date": "2025-11-24", "close": 21.0, "volume": 4608768.0}, {"date": "2025-11-25", "close": 21.75, "volume": 3786571.0}, {"date": "2025-11-26", "close": 21.92, "volume": 2318658.0}, {"date": "2025-11-28", "close": 22.1, "volume": 1573346.0}, {"date": "2025-12-01", "close": 22.3, "volume": 2408207.0}, {"date": "2025-12-02", "close": 22.02, "volume": 2968801.0}, {"date": "2025-12-03", "close": 21.63, "volume": 1911928.0}, {"date": "2025-12-04", "close": 21.07, "volume": 2111224.0}, {"date": "2025-12-05", "close": 21.77, "volume": 3604945.0}, {"date": "2025-12-08", "close": 21.41, "volume": 2566641.0}, {"date": "2025-12-09", "close": 21.29, "volume": 2059769.0}, {"date": "2025-12-10", "close": 20.96, "volume": 1047474.0}, {"date": "2025-12-11", "close": 20.26, "volume": 2990106.0}, {"date": "2025-12-12", "close": 19.96, "volume": 6022777.0}, {"date": "2025-12-15", "close": 20.03, "volume": 3777699.0}, {"date": "2025-12-16", "close": 20.2, "volume": 2044565.0}, {"date": "2025-12-17", "close": 20.31, "volume": 2132653.0}, {"date": "2025-12-18", "close": 21.37, "volume": 3046435.0}, {"date": "2025-12-19", "close": 20.82, "volume": 4910182.0}, {"date": "2025-12-22", "close": 21.03, "volume": 1538668.0}, {"date": "2025-12-23", "close": 21.02, "volume": 962630.0}, {"date": "2025-12-24", "close": 21.02, "volume": 525834.0}, {"date": "2025-12-26", "close": 21.05, "volume": 672851.0}, {"date": "2025-12-29", "close": 20.79, "volume": 1082303.0}, {"date": "2025-12-30", "close": 20.45, "volume": 1195459.0}, {"date": "2025-12-31", "close": 20.38, "volume": 2181461.0}, {"date": "2026-01-02", "close": 20.91, "volume": 2966676.0}, {"date": "2026-01-05", "close": 21.33, "volume": 2428316.0}, {"date": "2026-01-06", "close": 19.95, "volume": 6269765.0}, {"date": "2026-01-07", "close": 19.93, "volume": 4147440.0}, {"date": "2026-01-08", "close": 19.69, "volume": 4331963.0}, {"date": "2026-01-09", "close": 19.21, "volume": 4310413.0}, {"date": "2026-01-12", "close": 19.25, "volume": 3992445.0}, {"date": "2026-01-13", "close": 19.12, "volume": 3024720.0}, {"date": "2026-01-14", "close": 19.59, "volume": 4113678.0}, {"date": "2026-01-15", "close": 19.2, "volume": 2321864.0}, {"date": "2026-01-16", "close": 19.27, "volume": 4966144.0}, {"date": "2026-01-20", "close": 19.02, "volume": 4596508.0}, {"date": "2026-01-21", "close": 18.95, "volume": 3310978.0}, {"date": "2026-01-22", "close": 19.05, "volume": 4684931.0}, {"date": "2026-01-23", "close": 19.26, "volume": 2737913.0}, {"date": "2026-01-26", "close": 19.0, "volume": 2865776.0}, {"date": "2026-01-27", "close": 19.28, "volume": 3053087.0}, {"date": "2026-01-28", "close": 18.83, "volume": 2567609.0}, {"date": "2026-01-29", "close": 18.9, "volume": 3735588.0}, {"date": "2026-01-30", "close": 18.52, "volume": 3327446.0}, {"date": "2026-02-02", "close": 18.8, "volume": 2898904.0}, {"date": "2026-02-03", "close": 18.2, "volume": 5041669.0}, {"date": "2026-02-04", "close": 17.51, "volume": 6122813.0}, {"date": "2026-02-05", "close": 17.49, "volume": 3816834.0}, {"date": "2026-02-06", "close": 17.92, "volume": 3013860.0}, {"date": "2026-02-09", "close": 18.15, "volume": 2788506.0}, {"date": "2026-02-10", "close": 18.7, "volume": 2661608.0}, {"date": "2026-02-11", "close": 18.34, "volume": 2623430.0}, {"date": "2026-02-12", "close": 17.62, "volume": 6167772.0}, {"date": "2026-02-13", "close": 17.32, "volume": 2519072.0}, {"date": "2026-02-17", "close": 17.3, "volume": 3115203.0}, {"date": "2026-02-18", "close": 17.37, "volume": 1793074.0}, {"date": "2026-02-19", "close": 17.21, "volume": 1329773.0}, {"date": "2026-02-20", "close": 17.48, "volume": 2091907.0}, {"date": "2026-02-23", "close": 16.3, "volume": 4269506.0}, {"date": "2026-02-24", "close": 16.35, "volume": 5554381.0}, {"date": "2026-02-25", "close": 16.24, "volume": 3867687.0}, {"date": "2026-02-26", "close": 16.32, "volume": 3487831.0}, {"date": "2026-02-27", "close": 16.08, "volume": 3761239.0}, {"date": "2026-03-02", "close": 16.18, "volume": 3221483.0}, {"date": "2026-03-03", "close": 15.91, "volume": 3356064.0}, {"date": "2026-03-04", "close": 15.87, "volume": 4878780.0}, {"date": "2026-03-05", "close": 15.54, "volume": 3213451.0}, {"date": "2026-03-06", "close": 15.14, "volume": 5084661.0}, {"date": "2026-03-09", "close": 15.07, "volume": 5723821.0}, {"date": "2026-03-10", "close": 15.03, "volume": 5635469.0}, {"date": "2026-03-11", "close": 14.38, "volume": 4707531.0}, {"date": "2026-03-12", "close": 14.13, "volume": 4588881.0}, {"date": "2026-03-13", "close": 14.17, "volume": 3183133.0}, {"date": "2026-03-16", "close": 14.35, "volume": 3893046.0}, {"date": "2026-03-17", "close": 14.55, "volume": 4404978.0}, {"date": "2026-03-18", "close": 13.69, "volume": 6372966.0}, {"date": "2026-03-19", "close": 13.4, "volume": 10175400.0}, {"date": "2026-03-20", "close": 13.63, "volume": 9812595.0}, {"date": "2026-03-23", "close": 13.35, "volume": 4966029.0}, {"date": "2026-03-24", "close": 13.26, "volume": 7651504.0}, {"date": "2026-03-25", "close": 13.36, "volume": 5057321.0}, {"date": "2026-03-26", "close": 13.55, "volume": 4514060.0}, {"date": "2026-03-27", "close": 13.13, "volume": 6716324.0}, {"date": "2026-03-30", "close": 13.34, "volume": 4743837.0}, {"date": "2026-03-31", "close": 13.39, "volume": 6492727.0}, {"date": "2026-04-01", "close": 13.48, "volume": 3794246.0}, {"date": "2026-04-02", "close": 13.52, "volume": 2570118.0}, {"date": "2026-04-06", "close": 13.5, "volume": 1793634.0}, {"date": "2026-04-07", "close": 13.16, "volume": 4691866.0}, {"date": "2026-04-08", "close": 13.49, "volume": 2657361.0}, {"date": "2026-04-09", "close": 13.13, "volume": 2865136.0}, {"date": "2026-04-10", "close": 13.05, "volume": 2195224.0}, {"date": "2026-04-13", "close": 13.17, "volume": 2653875.0}, {"date": "2026-04-14", "close": 13.5, "volume": 3090906.0}, {"date": "2026-04-15", "close": 14.23, "volume": 4929295.0}, {"date": "2026-04-16", "close": 14.35, "volume": 3591716.0}, {"date": "2026-04-17", "close": 14.21, "volume": 4054050.0}, {"date": "2026-04-20", "close": 14.09, "volume": 4071559.0}, {"date": "2026-04-21", "close": 13.82, "volume": 6867130.0}, {"date": "2026-04-22", "close": 13.65, "volume": 4963276.0}, {"date": "2026-04-23", "close": 13.33, "volume": 4726633.0}, {"date": "2026-04-24", "close": 13.62, "volume": 2373897.0}, {"date": "2026-04-27", "close": 13.64, "volume": 3463327.0}, {"date": "2026-04-28", "close": 13.71, "volume": 2481836.0}, {"date": "2026-04-29", "close": 13.55, "volume": 3208467.0}, {"date": "2026-04-30", "close": 13.52, "volume": 3833811.0}, {"date": "2026-05-01", "close": 13.65, "volume": 2013398.0}, {"date": "2026-05-04", "close": 13.78, "volume": 2085604.0}, {"date": "2026-05-05", "close": 13.84, "volume": 1936622.0}, {"date": "2026-05-06", "close": 14.37, "volume": 3230477.0}, {"date": "2026-05-07", "close": 14.24, "volume": 5566500.0}, {"date": "2026-05-08", "close": 14.02, "volume": 4223507.0}, {"date": "2026-05-11", "close": 14.31, "volume": 2550558.0}, {"date": "2026-05-12", "close": 14.2, "volume": 3192721.0}, {"date": "2026-05-13", "close": 14.74, "volume": 4814985.0}, {"date": "2026-05-14", "close": 14.34, "volume": 4770758.0}, {"date": "2026-05-15", "close": 14.07, "volume": 5276919.0}, {"date": "2026-05-18", "close": 14.16, "volume": 4038315.0}, {"date": "2026-05-19", "close": 14.11, "volume": 3713979.0}, {"date": "2026-05-20", "close": 14.07, "volume": 4705264.0}, {"date": "2026-05-21", "close": 13.8, "volume": 5768679.0}, {"date": "2026-05-22", "close": 13.75, "volume": 6404311.0}, {"date": "2026-05-26", "close": 13.31, "volume": 4017841.0}, {"date": "2026-05-27", "close": 13.34, "volume": 5132490.0}, {"date": "2026-05-28", "close": 13.47, "volume": 3863423.0}, {"date": "2026-05-29", "close": 13.57, "volume": 5203772.0}, {"date": "2026-06-01", "close": 14.04, "volume": 2419456.0}, {"date": "2026-06-02", "close": 14.66, "volume": 5014123.0}, {"date": "2026-06-03", "close": 14.1, "volume": 4153019.0}, {"date": "2026-06-04", "close": 14.24, "volume": 3594469.0}, {"date": "2026-06-05", "close": 14.03, "volume": 5273118.0}, {"date": "2026-06-08", "close": 13.63, "volume": 3165902.0}, {"date": "2026-06-09", "close": 13.48, "volume": 3381849.0}, {"date": "2026-06-10", "close": 13.24, "volume": 2229620.0}, {"date": "2026-06-11", "close": 13.73, "volume": 5110667.0}, {"date": "2026-06-12", "close": 13.7, "volume": 2684351.0}, {"date": "2026-06-15", "close": 14.2, "volume": 3256802.0}, {"date": "2026-06-16", "close": 13.2, "volume": 4223704.0}, {"date": "2026-06-17", "close": 13.47, "volume": 3508298.0}, {"date": "2026-06-18", "close": 13.7, "volume": 6862447.0}, {"date": "2026-06-22", "close": 13.58, "volume": 2508062.0}, {"date": "2026-06-23", "close": 13.14, "volume": 4202778.0}, {"date": "2026-06-24", "close": 13.14, "volume": 2626940.0}, {"date": "2026-06-25", "close": 12.65, "volume": 6240482.0}, {"date": "2026-06-26", "close": 13.29, "volume": 5197858.0}, {"date": "2026-06-29", "close": 12.97, "volume": 3188766.0}, {"date": "2026-06-30", "close": 12.87, "volume": 2989660.0}, {"date": "2026-07-01", "close": 13.48, "volume": 2652747.0}, {"date": "2026-07-02", "close": 13.0, "volume": 2268347.0}, {"date": "2026-07-06", "close": 13.67, "volume": 3859734.0}, {"date": "2026-07-07", "close": 14.02, "volume": 4366734.0}, {"date": "2026-07-08", "close": 14.29, "volume": 3431454.0}, {"date": "2026-07-09", "close": 14.26, "volume": 3719287.0}, {"date": "2026-07-10", "close": 13.76, "volume": 1763524.0}, {"date": "2026-07-13", "close": 14.28, "volume": 2081976.0}, {"date": "2026-07-14", "close": 14.23, "volume": 2268995.0}, {"date": "2026-07-15", "close": 14.9, "volume": 3698786.0}, {"date": "2026-07-16", "close": 15.15, "volume": 2848634.0}, {"date": "2026-07-17", "close": 14.91, "volume": 2319771.0}, {"date": "2026-07-20", "close": 15.59, "volume": 3027826.0}, {"date": "2026-07-21", "close": 15.78, "volume": 3388581.0}, {"date": "2026-07-22", "close": 15.4, "volume": 2543549.0}, {"date": "2026-07-23", "close": 15.25, "volume": 2914628.0}, {"date": "2026-07-24", "close": 15.42, "volume": 1943876.0}, {"date": "2026-07-27", "close": 15.73, "volume": 5030595.0}, {"date": "2026-07-28", "close": 15.82, "volume": 5672916.0}, {"date": "2026-07-29", "close": 16.1, "volume": 3166409.0}, {"date": "2026-07-30", "close": 16.4, "volume": 2398582.0}, {"date": "2026-07-31", "close": 16.28, "volume": 3786509.0}, {"date": "2026-08-03", "close": 16.46, "volume": 2177030.0}, {"date": "2026-08-04", "close": 16.45, "volume": 1814142.0}, {"date": "2026-08-05", "close": 16.19, "volume": 2032271.0}, {"date": "2026-08-06", "close": 16.09, "volume": 2871232.0}, {"date": "2026-08-07", "close": 16.47, "volume": 1762686.0}], "refreshing": true}